Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.056 | 5.121 | 4.968 | 5.000 | 3,251,875 | -0.02(-0.41%) |
Dec 28, 2007 | 5.077 | 5.091 | 4.997 | 5.021 | 1,683,149 | +0.02(+0.38%) |
Dec 27, 2007 | 5.062 | 5.127 | 4.980 | 5.002 | 2,341,843 | -0.10(-1.90%) |
Dec 26, 2007 | 4.946 | 5.126 | 4.897 | 5.099 | 1,571,739 | +0.10(+2.04%) |
Dec 24, 2007 | 4.991 | 5.016 | 4.976 | 4.997 | 823,007 | +0.03(+0.54%) |
Dec 21, 2007 | 5.021 | 5.070 | 4.937 | 4.970 | 8,675,268 | +0.02(+0.39%) |
Dec 20, 2007 | 4.892 | 5.027 | 4.891 | 4.951 | 4,320,692 | +0.06(+1.20%) |
Dec 19, 2007 | 4.894 | 4.929 | 4.840 | 4.892 | 3,590,345 | +0.03(+0.56%) |
Dec 18, 2007 | 4.886 | 4.997 | 4.779 | 4.865 | 6,679,203 | +0.12(+2.62%) |
Dec 17, 2007 | 4.859 | 4.924 | 4.709 | 4.741 | 3,584,093 | -0.13(-2.74%) |
Dec 14, 2007 | 4.881 | 4.973 | 4.819 | 4.875 | 3,014,877 | -0.02(-0.45%) |
Dec 13, 2007 | 5.008 | 5.008 | 4.644 | 4.897 | 6,799,105 | -0.19(-3.75%) |
Dec 12, 2007 | 5.072 | 5.258 | 5.026 | 5.088 | 5,896,583 | +0.03(+0.63%) |
Dec 11, 2007 | 5.496 | 5.496 | 5.029 | 5.056 | 4,713,959 | -0.34(-6.31%) |
Dec 10, 2007 | 5.525 | 5.546 | 5.375 | 5.396 | 3,953,685 | -0.04(-0.76%) |
Dec 07, 2007 | 5.342 | 5.468 | 5.312 | 5.437 | 3,877,020 | +0.14(+2.55%) |
Dec 06, 2007 | 5.317 | 5.364 | 5.201 | 5.302 | 3,781,277 | +0.08(+1.55%) |
Dec 05, 2007 | 5.221 | 5.312 | 5.119 | 5.221 | 3,961,183 | +0.10(+2.05%) |
Dec 04, 2007 | 5.355 | 5.374 | 5.091 | 5.116 | 4,660,144 | -0.26(-4.88%) |
Dec 03, 2007 | 5.452 | 5.549 | 5.302 | 5.379 | 7,626,201 | +0.15(+2.89%) |
Nov 30, 2007 | 5.302 | 5.463 | 5.114 | 5.228 | 7,260,219 | +0.12(+2.37%) |
Nov 29, 2007 | 5.111 | 5.183 | 5.092 | 5.107 | 2,212,872 | -0.04(-0.86%) |
Nov 28, 2007 | 4.994 | 5.216 | 4.968 | 5.151 | 4,252,109 | +0.18(+3.68%) |
Nov 27, 2007 | 5.083 | 5.083 | 4.867 | 4.968 | 2,668,727 | -0.10(-1.88%) |
Nov 26, 2007 | 5.046 | 5.201 | 5.043 | 5.064 | 1,838,330 | -0.01(-0.16%) |
Nov 23, 2007 | 5.113 | 5.113 | 5.029 | 5.072 | 874,922 | +0.01(+0.22%) |
Nov 21, 2007 | 5.170 | 5.207 | 5.032 | 5.061 | 2,004,662 | -0.12(-2.36%) |
Nov 20, 2007 | 5.177 | 5.258 | 5.131 | 5.183 | 2,742,934 | +0.03(+0.59%) |
Nov 19, 2007 | 5.188 | 5.358 | 5.150 | 5.153 | 2,796,755 | -0.08(-1.58%) |
Nov 16, 2007 | 5.388 | 5.388 | 5.188 | 5.236 | 3,299,533 | -0.12(-2.20%) |
Nov 15, 2007 | 5.546 | 5.546 | 5.286 | 5.353 | 2,338,975 | -0.17(-3.11%) |
Nov 14, 2007 | 5.679 | 5.684 | 5.496 | 5.525 | 2,825,462 | -0.04(-0.71%) |
Nov 13, 2007 | 5.151 | 5.577 | 5.142 | 5.565 | 4,975,719 | +0.32(+6.06%) |
Nov 12, 2007 | 5.361 | 5.480 | 5.245 | 5.247 | 3,623,769 | -0.05(-0.96%) |
Nov 09, 2007 | 5.423 | 5.445 | 5.272 | 5.298 | 1,948,287 | -0.16(-2.89%) |
Nov 08, 2007 | 5.604 | 5.606 | 5.371 | 5.455 | 2,185,228 | -0.10(-1.89%) |
Nov 07, 2007 | 5.528 | 5.633 | 5.461 | 5.560 | 3,236,050 | -0.01(-0.17%) |
Nov 06, 2007 | 5.630 | 5.724 | 5.503 | 5.569 | 2,935,784 | -0.01(-0.20%) |
Nov 05, 2007 | 5.627 | 5.732 | 5.509 | 5.581 | 3,398,848 | +0.01(+0.17%) |
Nov 02, 2007 | 5.064 | 5.817 | 5.064 | 5.571 | 12,491,152 | +0.56(+11.24%) |
Nov 01, 2007 | 4.724 | 5.042 | 4.724 | 5.008 | 4,366,205 | +0.05(+0.96%) |
Oct 31, 2007 | 4.910 | 4.992 | 4.867 | 4.960 | 4,130,547 | +0.07(+1.40%) |
Oct 30, 2007 | 4.843 | 4.913 | 4.798 | 4.892 | 1,838,304 | +0.08(+1.58%) |
Oct 29, 2007 | 4.797 | 4.897 | 4.711 | 4.816 | 2,575,840 | +0.07(+1.37%) |
Oct 26, 2007 | 4.725 | 4.786 | 4.587 | 4.751 | 3,063,504 | +0.10(+2.05%) |
Oct 25, 2007 | 4.690 | 4.968 | 4.550 | 4.655 | 7,569,473 | +0.01(+0.14%) |
Oct 24, 2007 | 4.576 | 4.665 | 4.452 | 4.649 | 3,674,125 | +0.14(+2.99%) |
Oct 23, 2007 | 4.437 | 4.579 | 4.407 | 4.514 | 2,109,091 | +0.12(+2.79%) |
Oct 22, 2007 | 4.434 | 4.514 | 4.307 | 4.391 | 3,152,422 | -0.09(-2.09%) |
Oct 19, 2007 | 4.539 | 4.593 | 4.464 | 4.485 | 1,781,678 | -0.07(-1.47%) |
Oct 18, 2007 | 4.573 | 4.609 | 4.507 | 4.552 | 1,609,590 | -0.01(-0.17%) |
Oct 17, 2007 | 4.625 | 4.655 | 4.531 | 4.560 | 2,136,483 | +0.01(+0.31%) |
Oct 16, 2007 | 4.639 | 4.644 | 4.517 | 4.545 | 1,966,798 | -0.11(-2.42%) |
Oct 15, 2007 | 4.635 | 4.690 | 4.630 | 4.658 | 2,151,289 | +0.02(+0.38%) |
Oct 12, 2007 | 4.533 | 4.674 | 4.485 | 4.641 | 3,552,689 | +0.11(+2.42%) |
Oct 11, 2007 | 4.542 | 4.642 | 4.479 | 4.531 | 5,041,850 | +0.00(+0.04%) |
Oct 10, 2007 | 4.526 | 4.627 | 4.493 | 4.530 | 2,116,777 | -0.03(-0.73%) |
Oct 09, 2007 | 4.541 | 4.631 | 4.533 | 4.563 | 2,138,759 | +0.01(+0.24%) |
Oct 08, 2007 | 4.604 | 4.690 | 4.534 | 4.552 | 949,959 | -0.08(-1.82%) |
Oct 05, 2007 | 4.552 | 4.679 | 4.552 | 4.636 | 3,548,280 | +0.10(+2.21%) |
Oct 04, 2007 | 4.601 | 4.604 | 4.482 | 4.536 | 2,771,452 | -0.05(-1.18%) |
Oct 03, 2007 | 4.393 | 4.657 | 4.375 | 4.590 | 6,076,539 | +0.21(+4.75%) |
Oct 02, 2007 | 4.205 | 4.391 | 4.205 | 4.382 | 6,508,575 | +0.19(+4.43%) |