Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.979 | 3.979 | 3.854 | 3.910 | 346,559 | +0.03(+0.84%) |
Dec 28, 2007 | 3.970 | 3.999 | 3.813 | 3.878 | 357,380 | -0.12(-3.04%) |
Dec 27, 2007 | 4.005 | 4.056 | 3.990 | 3.999 | 207,108 | -0.04(-1.03%) |
Dec 26, 2007 | 4.604 | 4.056 | 3.976 | 4.041 | 120,419 | -0.00(-0.07%) |
Dec 24, 2007 | 3.940 | 4.044 | 3.940 | 4.044 | 66,787 | +0.13(+3.33%) |
Dec 21, 2007 | 4.047 | 4.047 | 3.824 | 3.913 | 181,756 | -0.27(-6.45%) |
Dec 20, 2007 | 4.174 | 4.219 | 4.145 | 4.183 | 177,087 | +0.01(+0.21%) |
Dec 19, 2007 | 4.210 | 4.210 | 4.133 | 4.174 | 98,831 | +0.02(+0.43%) |
Dec 18, 2007 | 4.156 | 4.195 | 4.070 | 4.156 | 117,046 | +0.02(+0.57%) |
Dec 17, 2007 | 4.192 | 4.192 | 4.121 | 4.133 | 117,046 | -0.05(-1.27%) |
Dec 14, 2007 | 4.245 | 4.305 | 4.186 | 4.186 | 84,327 | -0.09(-2.15%) |
Dec 13, 2007 | 4.343 | 4.355 | 4.228 | 4.278 | 282,666 | -0.09(-2.10%) |
Dec 12, 2007 | 4.465 | 4.560 | 4.340 | 4.370 | 144,031 | -0.06(-1.40%) |
Dec 11, 2007 | 4.595 | 4.607 | 4.426 | 4.432 | 98,831 | -0.15(-3.30%) |
Dec 10, 2007 | 4.521 | 4.628 | 4.521 | 4.583 | 106,252 | +0.03(+0.72%) |
Dec 07, 2007 | 4.524 | 4.580 | 4.521 | 4.551 | 56,668 | +0.04(+0.99%) |
Dec 06, 2007 | 4.385 | 4.533 | 4.385 | 4.506 | 133,912 | +0.12(+2.77%) |
Dec 05, 2007 | 4.388 | 4.411 | 4.334 | 4.385 | 128,852 | +0.04(+0.89%) |
Dec 04, 2007 | 4.314 | 4.358 | 4.302 | 4.346 | 120,760 | -0.07(-1.48%) |
Dec 03, 2007 | 4.346 | 4.444 | 4.281 | 4.411 | 161,332 | -0.01(-0.27%) |
Nov 30, 2007 | 4.417 | 4.533 | 4.402 | 4.423 | 87,363 | +0.09(+1.98%) |
Nov 29, 2007 | 4.373 | 4.394 | 4.331 | 4.337 | 64,088 | -0.08(-1.81%) |
Nov 28, 2007 | 4.293 | 4.474 | 4.293 | 4.417 | 88,375 | +0.22(+5.15%) |
Nov 27, 2007 | 4.150 | 4.201 | 4.124 | 4.201 | 86,017 | +0.04(+1.07%) |
Nov 26, 2007 | 4.308 | 4.308 | 4.156 | 4.156 | 82,978 | -0.16(-3.71%) |
Nov 23, 2007 | 4.239 | 4.319 | 4.239 | 4.316 | 18,552 | +0.10(+2.39%) |
Nov 21, 2007 | 4.183 | 4.266 | 4.167 | 4.216 | 117,383 | -0.03(-0.77%) |
Nov 20, 2007 | 4.328 | 4.414 | 4.219 | 4.248 | 141,670 | -0.11(-2.52%) |
Nov 19, 2007 | 4.583 | 4.583 | 4.316 | 4.358 | 329,214 | -0.18(-3.98%) |
Nov 16, 2007 | 4.669 | 4.669 | 4.488 | 4.539 | 109,288 | -0.10(-2.23%) |
Nov 15, 2007 | 4.696 | 4.705 | 4.625 | 4.643 | 76,569 | -0.10(-2.19%) |
Nov 14, 2007 | 4.818 | 4.838 | 4.742 | 4.746 | 72,521 | -0.06(-1.17%) |
Nov 13, 2007 | 4.675 | 4.803 | 4.675 | 4.803 | 62,402 | +0.09(+1.89%) |
Nov 12, 2007 | 4.468 | 4.746 | 4.468 | 4.714 | 49,247 | +0.05(+1.08%) |
Nov 09, 2007 | 4.643 | 4.663 | 4.566 | 4.663 | 53,295 | +0.02(+0.37%) |
Nov 08, 2007 | 4.675 | 4.681 | 4.628 | 4.646 | 73,533 | -0.01(-0.17%) |
Nov 07, 2007 | 4.749 | 4.788 | 4.652 | 4.654 | 69,823 | -0.12(-2.42%) |
Nov 06, 2007 | 4.684 | 4.770 | 4.657 | 4.770 | 92,423 | +0.08(+1.71%) |
Nov 05, 2007 | 4.693 | 4.726 | 4.637 | 4.690 | 98,494 | -0.05(-1.00%) |
Nov 02, 2007 | 4.800 | 4.800 | 4.669 | 4.737 | 73,196 | -0.06(-1.30%) |
Nov 01, 2007 | 4.924 | 4.924 | 4.797 | 4.800 | 73,196 | -0.12(-2.53%) |
Oct 31, 2007 | 4.862 | 4.951 | 4.862 | 4.924 | 72,184 | +0.05(+1.10%) |
Oct 30, 2007 | 4.862 | 4.930 | 4.862 | 4.871 | 95,796 | -0.01(-0.18%) |
Oct 29, 2007 | 4.966 | 4.966 | 4.877 | 4.880 | 44,862 | -0.06(-1.14%) |
Oct 26, 2007 | 4.975 | 4.998 | 4.901 | 4.936 | 48,235 | +0.03(+0.54%) |
Oct 25, 2007 | 4.936 | 4.957 | 4.865 | 4.909 | 44,862 | +0.02(+0.36%) |
Oct 24, 2007 | 4.924 | 4.972 | 4.862 | 4.892 | 61,390 | -0.07(-1.49%) |
Oct 23, 2007 | 4.995 | 5.010 | 4.954 | 4.966 | 26,310 | +0.01(+0.30%) |
Oct 22, 2007 | 4.936 | 4.963 | 4.906 | 4.951 | 40,814 | -0.04(-0.77%) |
Oct 19, 2007 | 5.072 | 5.072 | 4.989 | 4.989 | 30,020 | -0.09(-1.75%) |
Oct 18, 2007 | 4.992 | 5.078 | 4.992 | 5.078 | 48,572 | +0.01(+0.23%) |
Oct 17, 2007 | 5.087 | 5.087 | 5.004 | 5.067 | 35,080 | +0.01(+0.23%) |
Oct 16, 2007 | 5.135 | 5.135 | 5.016 | 5.055 | 46,548 | -0.10(-2.03%) |
Oct 15, 2007 | 5.292 | 5.327 | 5.153 | 5.159 | 121,769 | -0.15(-2.78%) |
Oct 12, 2007 | 5.268 | 5.307 | 5.268 | 5.307 | 22,599 | +0.02(+0.39%) |
Oct 11, 2007 | 5.292 | 5.330 | 5.286 | 5.286 | 79,605 | -0.07(-1.22%) |
Oct 10, 2007 | 5.324 | 5.354 | 5.307 | 5.351 | 53,632 | +0.03(+0.50%) |
Oct 09, 2007 | 5.301 | 5.333 | 5.292 | 5.324 | 24,286 | +0.01(+0.28%) |
Oct 08, 2007 | 5.274 | 5.324 | 5.262 | 5.310 | 47,898 | +0.00(+0.06%) |
Oct 05, 2007 | 5.277 | 5.336 | 5.277 | 5.307 | 53,969 | +0.07(+1.36%) |
Oct 04, 2007 | 5.203 | 5.244 | 5.203 | 5.236 | 64,426 | +0.02(+0.34%) |
Oct 03, 2007 | 5.191 | 5.230 | 5.173 | 5.218 | 69,148 | +0.01(+0.23%) |
Oct 02, 2007 | 5.176 | 5.233 | 5.176 | 5.206 | 90,061 | +0.04(+0.75%) |