Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.295 | 5.352 | 5.253 | 5.331 | 317,950 | +0.06(+1.18%) |
Dec 28, 2007 | 5.212 | 5.290 | 5.176 | 5.269 | 280,831 | +0.05(+0.99%) |
Dec 27, 2007 | 5.160 | 5.222 | 5.140 | 5.217 | 254,454 | +0.05(+0.90%) |
Dec 26, 2007 | 5.186 | 5.196 | 5.155 | 5.171 | 219,097 | +0.02(+0.40%) |
Dec 24, 2007 | 5.140 | 5.191 | 5.124 | 5.150 | 123,073 | +0.02(+0.30%) |
Dec 21, 2007 | 5.160 | 5.186 | 5.124 | 5.134 | 474,711 | -0.01(-0.20%) |
Dec 20, 2007 | 5.181 | 5.212 | 5.140 | 5.145 | 208,278 | -0.03(-0.50%) |
Dec 19, 2007 | 5.186 | 5.222 | 5.160 | 5.171 | 204,991 | +0.00(+0.00%) |
Dec 18, 2007 | 5.253 | 5.253 | 5.171 | 5.171 | 192,241 | -0.07(-1.28%) |
Dec 17, 2007 | 5.290 | 5.290 | 5.238 | 5.238 | 190,889 | -0.03(-0.49%) |
Dec 14, 2007 | 5.259 | 5.290 | 5.253 | 5.264 | 131,381 | +0.00(+0.00%) |
Dec 13, 2007 | 5.295 | 5.321 | 5.253 | 5.264 | 254,648 | -0.04(-0.78%) |
Dec 12, 2007 | 5.264 | 5.336 | 5.259 | 5.305 | 195,140 | +0.02(+0.39%) |
Dec 11, 2007 | 5.362 | 5.362 | 5.274 | 5.284 | 196,878 | -0.03(-0.49%) |
Dec 10, 2007 | 5.295 | 5.357 | 5.269 | 5.310 | 253,102 | +0.04(+0.69%) |
Dec 07, 2007 | 5.269 | 5.290 | 5.248 | 5.274 | 171,761 | +0.01(+0.20%) |
Dec 06, 2007 | 5.259 | 5.300 | 5.259 | 5.264 | 202,138 | -0.01(-0.10%) |
Dec 05, 2007 | 5.284 | 5.290 | 5.253 | 5.269 | 385,449 | +0.01(+0.10%) |
Dec 04, 2007 | 5.186 | 5.274 | 5.160 | 5.264 | 175,819 | +0.08(+1.50%) |
Dec 03, 2007 | 5.253 | 5.279 | 5.176 | 5.186 | 440,127 | -0.06(-1.18%) |
Nov 30, 2007 | 5.300 | 5.316 | 5.248 | 5.248 | 293,869 | -0.05(-0.88%) |
Nov 29, 2007 | 5.259 | 5.305 | 5.233 | 5.295 | 179,490 | +0.04(+0.79%) |
Nov 28, 2007 | 5.238 | 5.300 | 5.202 | 5.253 | 171,375 | +0.04(+0.79%) |
Nov 27, 2007 | 5.253 | 5.269 | 5.191 | 5.212 | 167,124 | -0.02(-0.30%) |
Nov 26, 2007 | 5.305 | 5.305 | 5.222 | 5.228 | 98,188 | -0.01(-0.20%) |
Nov 23, 2007 | 5.228 | 5.248 | 5.212 | 5.238 | 36,516 | +0.01(+0.20%) |
Nov 21, 2007 | 5.196 | 5.460 | 5.171 | 5.228 | 153,407 | +0.04(+0.80%) |
Nov 20, 2007 | 5.150 | 5.186 | 5.124 | 5.186 | 161,908 | +0.03(+0.50%) |
Nov 19, 2007 | 5.140 | 5.186 | 5.103 | 5.160 | 150,000 | +0.06(+1.12%) |
Nov 16, 2007 | 5.098 | 5.124 | 5.031 | 5.103 | 222,768 | -0.01(-0.20%) |
Nov 15, 2007 | 5.134 | 5.150 | 5.098 | 5.114 | 133,506 | -0.01(-0.20%) |
Nov 14, 2007 | 5.196 | 5.196 | 5.098 | 5.124 | 107,037 | -0.04(-0.80%) |
Nov 13, 2007 | 5.067 | 5.176 | 5.067 | 5.165 | 265,467 | +0.07(+1.32%) |
Nov 12, 2007 | 5.036 | 5.108 | 5.031 | 5.098 | 238,611 | +0.05(+1.03%) |
Nov 09, 2007 | 5.083 | 5.108 | 5.041 | 5.046 | 239,771 | -0.05(-0.91%) |
Nov 08, 2007 | 5.181 | 5.212 | 5.021 | 5.093 | 340,625 | -0.06(-1.11%) |
Nov 07, 2007 | 5.165 | 5.176 | 5.129 | 5.150 | 63,565 | +0.01(+0.20%) |
Nov 06, 2007 | 5.202 | 5.207 | 5.124 | 5.140 | 260,637 | -0.05(-1.00%) |
Nov 05, 2007 | 5.098 | 5.202 | 5.098 | 5.191 | 118,051 | -0.02(-0.30%) |
Nov 02, 2007 | 5.233 | 5.238 | 5.176 | 5.207 | 198,231 | -0.02(-0.40%) |
Nov 01, 2007 | 5.222 | 5.243 | 5.176 | 5.228 | 116,117 | +0.02(+0.30%) |
Oct 31, 2007 | 5.217 | 5.233 | 5.186 | 5.212 | 84,431 | +0.02(+0.40%) |
Oct 30, 2007 | 5.222 | 5.238 | 5.150 | 5.191 | 280,344 | -0.04(-0.69%) |
Oct 29, 2007 | 5.228 | 5.233 | 5.196 | 5.228 | 94,671 | +0.00(+0.00%) |
Oct 26, 2007 | 5.222 | 5.233 | 5.176 | 5.228 | 178,910 | +0.01(+0.20%) |
Oct 25, 2007 | 5.228 | 5.248 | 5.088 | 5.217 | 1,871,000 | -0.01(-0.20%) |
Oct 24, 2007 | 5.357 | 5.362 | 5.207 | 5.228 | 1,016,853 | -0.12(-2.32%) |
Oct 23, 2007 | 5.409 | 5.409 | 5.336 | 5.352 | 161,715 | -0.06(-1.15%) |
Oct 22, 2007 | 5.409 | 5.435 | 5.393 | 5.414 | 34,584 | -0.03(-0.57%) |
Oct 19, 2007 | 5.414 | 5.450 | 5.383 | 5.445 | 101,240 | +0.03(+0.57%) |
Oct 18, 2007 | 5.378 | 5.429 | 5.357 | 5.414 | 44,824 | +0.04(+0.77%) |
Oct 17, 2007 | 5.300 | 5.378 | 5.290 | 5.372 | 106,843 | +0.04(+0.78%) |
Oct 16, 2007 | 5.378 | 5.378 | 5.290 | 5.331 | 105,105 | -0.04(-0.77%) |
Oct 15, 2007 | 5.393 | 5.393 | 5.331 | 5.372 | 55,064 | -0.03(-0.48%) |
Oct 12, 2007 | 5.398 | 5.398 | 5.357 | 5.398 | 56,803 | -0.01(-0.10%) |
Oct 11, 2007 | 5.409 | 5.460 | 5.372 | 5.404 | 169,443 | -0.03(-0.57%) |
Oct 10, 2007 | 5.378 | 5.435 | 5.372 | 5.435 | 91,966 | +0.06(+1.06%) |
Oct 09, 2007 | 5.362 | 5.414 | 5.336 | 5.378 | 80,954 | +0.02(+0.29%) |
Oct 08, 2007 | 5.383 | 5.393 | 5.362 | 5.362 | 40,573 | -0.03(-0.58%) |
Oct 05, 2007 | 5.409 | 5.429 | 5.378 | 5.393 | 71,873 | +0.01(+0.19%) |
Oct 04, 2007 | 5.429 | 5.429 | 5.383 | 5.383 | 42,505 | -0.03(-0.48%) |
Oct 03, 2007 | 5.378 | 5.429 | 5.378 | 5.409 | 123,846 | +0.05(+0.87%) |
Oct 02, 2007 | 5.383 | 5.388 | 5.347 | 5.362 | 170,023 | -0.01(-0.19%) |