Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.742 | 4.752 | 4.560 | 4.651 | 100,986 | -0.09(-1.92%) |
Dec 28, 2007 | 4.613 | 4.932 | 4.583 | 4.742 | 124,942 | +0.03(+0.64%) |
Dec 27, 2007 | 4.932 | 5.023 | 4.681 | 4.712 | 83,098 | -0.24(-4.90%) |
Dec 26, 2007 | 5.121 | 5.159 | 4.954 | 4.954 | 47,234 | -0.17(-3.26%) |
Dec 24, 2007 | 4.818 | 5.205 | 4.818 | 5.121 | 29,348 | +0.33(+6.97%) |
Dec 21, 2007 | 4.969 | 5.015 | 4.658 | 4.787 | 150,087 | -0.18(-3.66%) |
Dec 20, 2007 | 5.106 | 5.106 | 4.947 | 4.969 | 40,877 | -0.13(-2.52%) |
Dec 19, 2007 | 5.038 | 5.114 | 5.038 | 5.098 | 23,122 | +0.03(+0.59%) |
Dec 18, 2007 | 5.083 | 5.167 | 5.023 | 5.068 | 29,373 | +0.02(+0.45%) |
Dec 17, 2007 | 5.205 | 5.212 | 5.007 | 5.045 | 70,979 | -0.16(-3.06%) |
Dec 14, 2007 | 5.045 | 5.364 | 5.023 | 5.205 | 37,635 | +0.11(+2.24%) |
Dec 13, 2007 | 5.083 | 5.326 | 4.977 | 5.091 | 53,665 | -0.05(-1.03%) |
Dec 12, 2007 | 5.235 | 5.379 | 5.121 | 5.144 | 44,176 | +0.05(+1.04%) |
Dec 11, 2007 | 5.136 | 5.235 | 5.061 | 5.091 | 37,456 | -0.06(-1.18%) |
Dec 10, 2007 | 5.159 | 5.189 | 5.144 | 5.152 | 80,818 | -0.01(-0.15%) |
Dec 07, 2007 | 5.189 | 5.311 | 5.136 | 5.159 | 34,787 | +0.02(+0.30%) |
Dec 06, 2007 | 5.387 | 5.387 | 5.129 | 5.144 | 64,726 | -0.24(-4.37%) |
Dec 05, 2007 | 5.501 | 5.501 | 5.349 | 5.379 | 16,782 | -0.08(-1.53%) |
Dec 04, 2007 | 5.402 | 5.463 | 5.296 | 5.463 | 10,519 | +0.03(+0.56%) |
Dec 03, 2007 | 5.349 | 5.493 | 5.083 | 5.432 | 31,062 | +0.12(+2.29%) |
Nov 30, 2007 | 5.311 | 5.501 | 5.296 | 5.311 | 52,025 | +0.04(+0.72%) |
Nov 29, 2007 | 5.152 | 5.281 | 5.061 | 5.273 | 9,592 | +0.14(+2.81%) |
Nov 28, 2007 | 5.076 | 5.129 | 5.000 | 5.129 | 26,314 | +0.13(+2.58%) |
Nov 27, 2007 | 5.144 | 5.235 | 4.977 | 5.000 | 29,700 | -0.15(-2.95%) |
Nov 26, 2007 | 5.106 | 5.243 | 5.098 | 5.152 | 35,177 | +0.05(+1.04%) |
Nov 23, 2007 | 5.243 | 5.243 | 5.098 | 5.098 | 7,051 | -0.08(-1.55%) |
Nov 21, 2007 | 5.159 | 5.273 | 5.159 | 5.179 | 22,408 | -0.03(-0.64%) |
Nov 20, 2007 | 5.478 | 5.478 | 5.167 | 5.212 | 34,370 | -0.22(-4.05%) |
Nov 19, 2007 | 5.402 | 5.455 | 5.379 | 5.432 | 16,325 | +0.03(+0.56%) |
Nov 16, 2007 | 5.372 | 5.425 | 5.296 | 5.402 | 18,175 | +0.10(+1.86%) |
Nov 15, 2007 | 5.356 | 5.356 | 5.296 | 5.303 | 19,503 | -0.07(-1.27%) |
Nov 14, 2007 | 5.410 | 5.523 | 5.364 | 5.372 | 79,250 | -0.03(-0.56%) |
Nov 13, 2007 | 5.394 | 5.546 | 5.387 | 5.402 | 51,608 | +0.01(+0.14%) |
Nov 12, 2007 | 5.356 | 5.493 | 5.356 | 5.394 | 47,282 | +0.00(+0.00%) |
Nov 09, 2007 | 5.007 | 5.501 | 5.007 | 5.394 | 33,715 | +0.39(+7.73%) |
Nov 08, 2007 | 5.334 | 5.341 | 5.007 | 5.007 | 107,532 | -0.33(-6.25%) |
Nov 07, 2007 | 5.455 | 5.478 | 5.311 | 5.341 | 18,684 | -0.14(-2.49%) |
Nov 06, 2007 | 5.311 | 5.478 | 5.197 | 5.478 | 26,893 | +0.24(+4.64%) |
Nov 05, 2007 | 5.235 | 5.410 | 5.197 | 5.235 | 42,600 | -0.09(-1.71%) |
Nov 02, 2007 | 5.432 | 5.478 | 5.258 | 5.326 | 41,095 | -0.05(-0.85%) |
Nov 01, 2007 | 5.372 | 5.478 | 5.159 | 5.372 | 66,966 | +0.04(+0.71%) |
Oct 31, 2007 | 5.197 | 5.387 | 5.197 | 5.334 | 88,910 | +0.16(+3.08%) |
Oct 30, 2007 | 5.288 | 5.470 | 5.159 | 5.174 | 67,841 | -0.11(-2.01%) |
Oct 29, 2007 | 5.220 | 5.311 | 5.205 | 5.281 | 70,570 | +0.05(+1.02%) |
Oct 26, 2007 | 5.235 | 5.265 | 5.129 | 5.227 | 95,592 | +0.03(+0.58%) |
Oct 25, 2007 | 5.205 | 5.243 | 5.129 | 5.197 | 40,374 | +0.04(+0.74%) |
Oct 24, 2007 | 5.349 | 5.349 | 5.121 | 5.159 | 141,340 | -0.02(-0.44%) |
Oct 23, 2007 | 6.555 | 6.555 | 5.098 | 5.182 | 530,540 | -1.86(-26.40%) |
Oct 22, 2007 | 7.170 | 7.215 | 6.881 | 7.041 | 32,292 | -0.13(-1.85%) |
Oct 19, 2007 | 7.261 | 7.276 | 7.071 | 7.173 | 42,907 | -0.13(-1.82%) |
Oct 18, 2007 | 7.223 | 7.337 | 7.215 | 7.306 | 20,566 | +0.00(+0.00%) |
Oct 17, 2007 | 7.678 | 7.678 | 7.223 | 7.306 | 69,496 | -0.27(-3.60%) |
Oct 16, 2007 | 7.450 | 7.686 | 7.412 | 7.579 | 30,951 | +0.18(+2.46%) |
Oct 15, 2007 | 7.299 | 7.519 | 7.299 | 7.397 | 23,937 | +0.08(+1.04%) |
Oct 12, 2007 | 7.405 | 7.481 | 7.215 | 7.321 | 45,235 | -0.08(-1.13%) |
Oct 11, 2007 | 7.420 | 7.595 | 7.155 | 7.405 | 44,087 | -0.02(-0.20%) |
Oct 10, 2007 | 7.610 | 7.686 | 7.306 | 7.420 | 38,149 | -0.16(-2.10%) |
Oct 09, 2007 | 7.678 | 7.739 | 7.549 | 7.579 | 31,112 | -0.05(-0.60%) |
Oct 08, 2007 | 7.784 | 7.906 | 7.549 | 7.625 | 47,987 | -0.13(-1.66%) |
Oct 05, 2007 | 7.845 | 7.921 | 7.746 | 7.754 | 12,607 | +0.01(+0.10%) |
Oct 04, 2007 | 8.042 | 8.042 | 7.746 | 7.746 | 9,716 | -0.24(-2.95%) |
Oct 03, 2007 | 7.966 | 8.050 | 7.785 | 7.982 | 33,774 | +0.03(+0.38%) |
Oct 02, 2007 | 7.739 | 8.027 | 7.739 | 7.951 | 42,741 | +0.16(+2.04%) |