Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.105 | 5.198 | 5.015 | 5.147 | 455,199 | +0.02(+0.38%) |
Dec 28, 2007 | 5.263 | 5.263 | 5.046 | 5.127 | 555,925 | -0.06(-1.17%) |
Dec 27, 2007 | 5.512 | 5.523 | 5.164 | 5.188 | 306,049 | -0.33(-5.99%) |
Dec 26, 2007 | 5.396 | 5.622 | 5.386 | 5.518 | 561,736 | +0.10(+1.85%) |
Dec 24, 2007 | 5.237 | 5.430 | 5.237 | 5.418 | 145,276 | +0.18(+3.47%) |
Dec 21, 2007 | 5.114 | 5.278 | 5.114 | 5.236 | 1,129,283 | +0.23(+4.49%) |
Dec 20, 2007 | 4.958 | 5.014 | 4.892 | 5.011 | 488,129 | +0.08(+1.57%) |
Dec 19, 2007 | 4.953 | 4.996 | 4.846 | 4.934 | 575,334 | -0.04(-0.76%) |
Dec 18, 2007 | 4.904 | 5.005 | 4.652 | 4.972 | 598,539 | +0.12(+2.53%) |
Dec 17, 2007 | 4.956 | 5.015 | 4.848 | 4.849 | 875,533 | -0.11(-2.31%) |
Dec 14, 2007 | 4.922 | 5.007 | 4.871 | 4.963 | 770,934 | -0.02(-0.37%) |
Dec 13, 2007 | 4.956 | 5.051 | 4.945 | 4.982 | 553,988 | -0.03(-0.64%) |
Dec 12, 2007 | 5.099 | 5.103 | 4.930 | 5.014 | 709,918 | +0.04(+0.89%) |
Dec 11, 2007 | 5.171 | 5.214 | 4.953 | 4.969 | 1,355,914 | -0.18(-3.52%) |
Dec 10, 2007 | 5.121 | 5.249 | 5.059 | 5.151 | 873,596 | +0.02(+0.30%) |
Dec 07, 2007 | 5.231 | 5.287 | 5.077 | 5.135 | 499,751 | -0.10(-1.84%) |
Dec 06, 2007 | 5.082 | 5.239 | 4.957 | 5.231 | 958,825 | +0.15(+2.95%) |
Dec 05, 2007 | 5.107 | 5.140 | 4.914 | 5.082 | 767,060 | +0.07(+1.37%) |
Dec 04, 2007 | 5.135 | 5.155 | 4.995 | 5.013 | 716,697 | -0.18(-3.41%) |
Dec 03, 2007 | 5.317 | 5.317 | 5.009 | 5.190 | 1,043,763 | -0.04(-0.86%) |
Nov 30, 2007 | 5.227 | 5.308 | 5.064 | 5.235 | 1,038,243 | +0.07(+1.40%) |
Nov 29, 2007 | 5.425 | 5.467 | 5.044 | 5.163 | 1,069,235 | -0.26(-4.83%) |
Nov 28, 2007 | 5.163 | 5.432 | 5.114 | 5.425 | 1,166,086 | +0.35(+6.82%) |
Nov 27, 2007 | 5.115 | 5.115 | 4.950 | 5.078 | 1,024,296 | +0.05(+1.05%) |
Nov 26, 2007 | 5.018 | 5.213 | 4.944 | 5.026 | 1,270,685 | +0.04(+0.81%) |
Nov 23, 2007 | 4.921 | 5.039 | 4.886 | 4.985 | 356,411 | +0.11(+2.31%) |
Nov 21, 2007 | 4.808 | 5.008 | 4.796 | 4.873 | 1,028,558 | +0.06(+1.34%) |
Nov 20, 2007 | 4.713 | 4.830 | 4.621 | 4.808 | 1,183,907 | +0.10(+2.21%) |
Nov 19, 2007 | 4.616 | 4.775 | 4.568 | 4.705 | 1,373,483 | +0.03(+0.62%) |
Nov 16, 2007 | 4.883 | 4.980 | 4.545 | 4.676 | 2,930,712 | -0.17(-3.48%) |
Nov 15, 2007 | 5.150 | 5.173 | 4.806 | 4.845 | 1,565,113 | -0.33(-6.35%) |
Nov 14, 2007 | 5.114 | 5.212 | 5.077 | 5.173 | 683,768 | +0.08(+1.60%) |
Nov 13, 2007 | 4.999 | 5.160 | 4.884 | 5.091 | 1,146,716 | +0.08(+1.69%) |
Nov 12, 2007 | 4.880 | 5.262 | 4.880 | 5.007 | 960,762 | +0.13(+2.59%) |
Nov 09, 2007 | 5.137 | 5.137 | 4.842 | 4.880 | 705,075 | -0.33(-6.31%) |
Nov 08, 2007 | 4.965 | 5.265 | 4.853 | 5.209 | 1,239,693 | +0.28(+5.58%) |
Nov 07, 2007 | 5.038 | 5.104 | 4.904 | 4.934 | 966,573 | -0.19(-3.67%) |
Nov 06, 2007 | 5.199 | 5.255 | 4.956 | 5.122 | 889,092 | -0.06(-1.22%) |
Nov 05, 2007 | 5.139 | 5.207 | 5.111 | 5.185 | 705,075 | -0.02(-0.30%) |
Nov 02, 2007 | 5.254 | 5.286 | 5.119 | 5.201 | 534,617 | -0.01(-0.10%) |
Nov 01, 2007 | 5.317 | 5.355 | 5.114 | 5.206 | 1,069,235 | -0.14(-2.65%) |
Oct 31, 2007 | 5.550 | 5.550 | 5.281 | 5.348 | 573,358 | -0.16(-2.91%) |
Oct 30, 2007 | 5.560 | 5.730 | 5.423 | 5.508 | 1,282,307 | -0.05(-0.93%) |
Oct 29, 2007 | 5.242 | 5.601 | 5.241 | 5.560 | 1,648,404 | +0.32(+6.08%) |
Oct 26, 2007 | 5.450 | 5.472 | 5.174 | 5.242 | 794,178 | -0.21(-3.86%) |
Oct 25, 2007 | 5.388 | 5.452 | 5.168 | 5.452 | 966,573 | +0.09(+1.61%) |
Oct 24, 2007 | 5.484 | 5.513 | 5.267 | 5.366 | 563,673 | -0.16(-2.81%) |
Oct 23, 2007 | 5.328 | 5.552 | 5.233 | 5.521 | 1,051,802 | +0.21(+4.04%) |
Oct 22, 2007 | 5.281 | 5.379 | 5.199 | 5.307 | 761,249 | -0.03(-0.58%) |
Oct 19, 2007 | 5.576 | 5.576 | 5.279 | 5.338 | 827,108 | -0.25(-4.44%) |
Oct 18, 2007 | 5.439 | 5.612 | 5.361 | 5.586 | 660,524 | +0.14(+2.48%) |
Oct 17, 2007 | 5.565 | 5.584 | 5.320 | 5.451 | 929,770 | -0.04(-0.72%) |
Oct 16, 2007 | 5.536 | 5.627 | 5.370 | 5.490 | 645,028 | -0.05(-0.83%) |
Oct 15, 2007 | 5.505 | 5.776 | 5.421 | 5.536 | 1,067,298 | +0.05(+0.84%) |
Oct 12, 2007 | 5.412 | 5.571 | 5.340 | 5.490 | 360,285 | +0.03(+0.54%) |
Oct 11, 2007 | 5.533 | 5.753 | 5.402 | 5.461 | 422,270 | -0.07(-1.34%) |
Oct 10, 2007 | 5.504 | 5.579 | 5.393 | 5.535 | 439,703 | +0.04(+0.76%) |
Oct 09, 2007 | 5.346 | 5.524 | 5.240 | 5.493 | 410,648 | +0.15(+2.78%) |
Oct 08, 2007 | 5.437 | 5.437 | 5.220 | 5.345 | 209,198 | -0.09(-1.72%) |
Oct 05, 2007 | 5.273 | 5.496 | 5.214 | 5.438 | 486,192 | +0.23(+4.45%) |
Oct 04, 2007 | 5.293 | 5.302 | 5.126 | 5.206 | 674,083 | -0.09(-1.61%) |
Oct 03, 2007 | 5.550 | 5.576 | 5.254 | 5.292 | 565,610 | -0.29(-5.27%) |
Oct 02, 2007 | 5.640 | 5.671 | 5.493 | 5.586 | 453,262 | -0.04(-0.63%) |