Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.06(+1.27%) |
Dec 28, 2007 | 4.431 | 4.447 | 4.392 | 4.439 | 1,774,987 | +0.05(+1.03%) |
Dec 27, 2007 | 4.431 | 4.439 | 4.381 | 4.394 | 1,900,595 | -0.04(-0.96%) |
Dec 26, 2007 | 4.405 | 4.455 | 4.394 | 4.437 | 2,306,656 | +0.03(+0.72%) |
Dec 24, 2007 | 4.339 | 4.410 | 4.339 | 4.405 | 1,424,553 | +0.06(+1.34%) |
Dec 21, 2007 | 4.275 | 4.365 | 4.275 | 4.347 | 2,446,449 | +0.07(+1.68%) |
Dec 20, 2007 | 4.357 | 4.365 | 4.259 | 4.275 | 2,403,556 | -0.18(-4.11%) |
Dec 19, 2007 | 4.495 | 4.524 | 4.453 | 4.458 | 1,399,624 | -0.01(-0.24%) |
Dec 18, 2007 | 4.538 | 4.554 | 4.418 | 4.469 | 1,445,600 | -0.04(-0.94%) |
Dec 17, 2007 | 4.538 | 4.567 | 4.490 | 4.511 | 1,250,391 | -0.04(-0.87%) |
Dec 14, 2007 | 4.588 | 4.591 | 4.540 | 4.551 | 1,098,520 | -0.04(-0.81%) |
Dec 13, 2007 | 4.572 | 4.601 | 4.546 | 4.588 | 972,652 | -0.01(-0.23%) |
Dec 12, 2007 | 4.644 | 4.657 | 4.551 | 4.599 | 1,439,571 | +0.04(+0.87%) |
Dec 11, 2007 | 4.628 | 4.684 | 4.554 | 4.559 | 1,208,188 | -0.10(-2.16%) |
Dec 10, 2007 | 4.681 | 4.710 | 4.630 | 4.660 | 1,450,970 | -0.01(-0.17%) |
Dec 07, 2007 | 4.676 | 4.729 | 4.651 | 4.668 | 1,127,915 | +0.03(+0.74%) |
Dec 06, 2007 | 4.617 | 4.665 | 4.572 | 4.633 | 1,417,713 | +0.03(+0.63%) |
Dec 05, 2007 | 4.657 | 4.657 | 4.567 | 4.604 | 950,795 | +0.03(+0.58%) |
Dec 04, 2007 | 4.540 | 4.577 | 4.474 | 4.577 | 1,206,300 | +0.08(+1.71%) |
Dec 03, 2007 | 4.431 | 4.540 | 4.431 | 4.500 | 1,023,531 | +0.03(+0.59%) |
Nov 30, 2007 | 4.644 | 4.644 | 4.461 | 4.474 | 1,139,974 | +0.07(+1.51%) |
Nov 29, 2007 | 4.381 | 4.463 | 4.378 | 4.408 | 1,149,019 | +0.01(+0.30%) |
Nov 28, 2007 | 4.299 | 4.466 | 4.299 | 4.394 | 1,186,704 | +0.10(+2.22%) |
Nov 27, 2007 | 4.723 | 4.723 | 4.275 | 4.299 | 1,328,776 | +0.00(+0.06%) |
Nov 26, 2007 | 4.365 | 4.373 | 4.275 | 4.296 | 901,804 | -0.04(-0.92%) |
Nov 23, 2007 | 4.293 | 4.378 | 4.293 | 4.336 | 439,785 | +0.07(+1.62%) |
Nov 21, 2007 | 4.278 | 4.376 | 4.264 | 4.267 | 950,192 | -0.08(-1.89%) |
Nov 20, 2007 | 4.317 | 4.405 | 4.299 | 4.349 | 1,255,671 | +0.00(+0.06%) |
Nov 19, 2007 | 4.381 | 4.391 | 4.336 | 4.347 | 621,050 | -0.06(-1.27%) |
Nov 16, 2007 | 4.394 | 4.426 | 4.365 | 4.402 | 703,580 | +0.02(+0.48%) |
Nov 15, 2007 | 4.402 | 4.466 | 4.370 | 4.381 | 1,123,769 | -0.07(-1.61%) |
Nov 14, 2007 | 4.437 | 4.492 | 4.437 | 4.453 | 730,337 | +0.02(+0.48%) |
Nov 13, 2007 | 4.397 | 4.450 | 4.378 | 4.431 | 1,333,679 | +0.04(+0.91%) |
Nov 12, 2007 | 4.511 | 4.569 | 4.362 | 4.392 | 1,308,050 | -0.13(-2.93%) |
Nov 09, 2007 | 4.556 | 4.556 | 4.522 | 4.524 | 725,438 | -0.05(-1.16%) |
Nov 08, 2007 | 4.577 | 4.594 | 4.516 | 4.577 | 930,445 | -0.00(-0.06%) |
Nov 07, 2007 | 4.638 | 4.649 | 4.577 | 4.580 | 801,185 | -0.06(-1.37%) |
Nov 06, 2007 | 4.670 | 4.670 | 4.617 | 4.644 | 775,559 | +0.00(+0.00%) |
Nov 05, 2007 | 4.829 | 4.829 | 4.611 | 4.644 | 705,088 | -0.02(-0.46%) |
Nov 02, 2007 | 4.697 | 4.699 | 4.636 | 4.665 | 900,297 | +0.00(+0.00%) |
Nov 01, 2007 | 4.676 | 4.710 | 4.665 | 4.665 | 606,014 | -0.05(-1.01%) |
Oct 31, 2007 | 4.686 | 4.734 | 4.686 | 4.713 | 482,369 | +0.02(+0.45%) |
Oct 30, 2007 | 4.673 | 4.723 | 4.670 | 4.692 | 589,018 | -0.02(-0.39%) |
Oct 29, 2007 | 4.747 | 4.747 | 4.692 | 4.710 | 636,501 | -0.00(-0.06%) |
Oct 26, 2007 | 4.660 | 4.721 | 4.660 | 4.713 | 708,856 | +0.06(+1.20%) |
Oct 25, 2007 | 4.630 | 4.688 | 4.612 | 4.657 | 702,827 | +0.03(+0.63%) |
Oct 24, 2007 | 4.633 | 4.670 | 4.601 | 4.628 | 581,858 | -0.01(-0.11%) |
Oct 23, 2007 | 4.617 | 4.646 | 4.596 | 4.633 | 987,349 | +0.06(+1.22%) |
Oct 22, 2007 | 4.527 | 4.609 | 4.516 | 4.577 | 835,855 | +0.00(+0.00%) |
Oct 19, 2007 | 4.660 | 4.697 | 4.577 | 4.577 | 746,542 | -0.11(-2.38%) |
Oct 18, 2007 | 4.678 | 4.710 | 4.665 | 4.689 | 530,606 | +0.01(+0.28%) |
Oct 17, 2007 | 4.710 | 4.747 | 4.630 | 4.676 | 670,794 | -0.01(-0.11%) |
Oct 16, 2007 | 4.699 | 4.739 | 4.670 | 4.681 | 654,967 | -0.03(-0.62%) |
Oct 15, 2007 | 4.790 | 4.808 | 4.710 | 4.710 | 587,510 | -0.07(-1.50%) |
Oct 12, 2007 | 4.800 | 4.843 | 4.782 | 4.782 | 475,962 | -0.01(-0.22%) |
Oct 11, 2007 | 4.867 | 4.904 | 4.792 | 4.792 | 483,123 | -0.07(-1.53%) |
Oct 10, 2007 | 4.853 | 4.875 | 4.832 | 4.867 | 523,823 | +0.01(+0.27%) |
Oct 09, 2007 | 4.896 | 4.917 | 4.814 | 4.853 | 781,589 | -0.01(-0.11%) |
Oct 08, 2007 | 4.909 | 4.936 | 4.859 | 4.859 | 335,020 | -0.08(-1.56%) |
Oct 05, 2007 | 4.949 | 4.960 | 4.928 | 4.936 | 389,664 | +0.03(+0.54%) |
Oct 04, 2007 | 4.904 | 4.933 | 4.867 | 4.909 | 457,120 | +0.02(+0.33%) |
Oct 03, 2007 | 4.856 | 4.901 | 4.843 | 4.893 | 818,520 | +0.03(+0.65%) |
Oct 02, 2007 | 4.843 | 4.877 | 4.829 | 4.861 | 603,338 | +0.02(+0.38%) |