Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.146 | 4.344 | 4.146 | 4.182 | 981,996 | -0.04(-0.85%) |
Dec 28, 2007 | 4.326 | 4.388 | 4.209 | 4.218 | 747,807 | -0.04(-1.05%) |
Dec 27, 2007 | 4.478 | 4.505 | 4.263 | 4.263 | 837,390 | -0.22(-4.82%) |
Dec 26, 2007 | 4.820 | 4.829 | 4.415 | 4.478 | 940,083 | -0.38(-7.78%) |
Dec 24, 2007 | 4.649 | 4.883 | 4.649 | 4.856 | 387,197 | +0.21(+4.45%) |
Dec 21, 2007 | 4.496 | 4.676 | 4.496 | 4.649 | 1,178,294 | +0.13(+2.99%) |
Dec 20, 2007 | 4.290 | 4.532 | 4.281 | 4.514 | 828,216 | +0.23(+5.46%) |
Dec 19, 2007 | 4.110 | 4.290 | 4.110 | 4.281 | 552,107 | +0.15(+3.70%) |
Dec 18, 2007 | 4.110 | 4.173 | 4.092 | 4.128 | 539,096 | +0.02(+0.44%) |
Dec 17, 2007 | 4.092 | 4.164 | 4.092 | 4.110 | 468,707 | -0.03(-0.65%) |
Dec 14, 2007 | 4.236 | 4.263 | 4.056 | 4.137 | 657,524 | -0.13(-2.95%) |
Dec 13, 2007 | 4.191 | 4.272 | 4.164 | 4.263 | 572,901 | +0.04(+1.07%) |
Dec 12, 2007 | 4.137 | 4.335 | 4.137 | 4.218 | 459,833 | +0.02(+0.43%) |
Dec 11, 2007 | 4.317 | 4.344 | 4.110 | 4.200 | 519,512 | -0.11(-2.51%) |
Dec 10, 2007 | 4.245 | 4.344 | 4.245 | 4.308 | 589,859 | +0.06(+1.48%) |
Dec 07, 2007 | 4.272 | 4.290 | 4.227 | 4.245 | 340,714 | -0.05(-1.26%) |
Dec 06, 2007 | 4.083 | 4.299 | 4.056 | 4.299 | 504,180 | +0.20(+4.82%) |
Dec 05, 2007 | 3.795 | 4.101 | 3.759 | 4.101 | 623,942 | +0.40(+10.68%) |
Dec 04, 2007 | 3.741 | 3.759 | 3.606 | 3.705 | 586,468 | -0.07(-1.90%) |
Dec 03, 2007 | 3.849 | 3.939 | 3.741 | 3.777 | 560,807 | -0.14(-3.67%) |
Nov 30, 2007 | 4.092 | 4.092 | 3.894 | 3.921 | 820,098 | -0.15(-3.75%) |
Nov 29, 2007 | 4.146 | 4.227 | 4.056 | 4.074 | 389,088 | -0.09(-2.16%) |
Nov 28, 2007 | 4.200 | 4.200 | 4.101 | 4.164 | 527,035 | +0.00(+0.00%) |
Nov 27, 2007 | 4.209 | 4.218 | 4.128 | 4.164 | 522,034 | -0.08(-1.91%) |
Nov 26, 2007 | 4.173 | 4.263 | 4.065 | 4.245 | 744,405 | +0.03(+0.64%) |
Nov 23, 2007 | 4.209 | 4.236 | 4.173 | 4.218 | 126,767 | -0.01(-0.21%) |
Nov 21, 2007 | 4.308 | 4.317 | 4.155 | 4.227 | 506,848 | -0.11(-2.49%) |
Nov 20, 2007 | 4.236 | 4.353 | 4.227 | 4.335 | 618,715 | +0.05(+1.26%) |
Nov 19, 2007 | 4.173 | 4.317 | 4.137 | 4.281 | 634,617 | +0.07(+1.71%) |
Nov 16, 2007 | 4.317 | 4.317 | 4.101 | 4.209 | 602,036 | -0.10(-2.30%) |
Nov 15, 2007 | 4.290 | 4.308 | 4.182 | 4.308 | 489,279 | -0.01(-0.21%) |
Nov 14, 2007 | 4.317 | 4.442 | 4.290 | 4.317 | 760,273 | +0.00(+0.00%) |
Nov 13, 2007 | 4.146 | 4.317 | 4.137 | 4.317 | 602,480 | +0.15(+3.67%) |
Nov 12, 2007 | 4.299 | 4.299 | 4.092 | 4.164 | 697,000 | -0.13(-3.14%) |
Nov 09, 2007 | 3.993 | 4.308 | 3.957 | 4.299 | 636,063 | +0.26(+6.46%) |
Nov 08, 2007 | 4.209 | 4.290 | 4.038 | 4.038 | 551,773 | -0.15(-3.65%) |
Nov 07, 2007 | 4.290 | 4.335 | 4.173 | 4.191 | 356,285 | -0.14(-3.32%) |
Nov 06, 2007 | 4.272 | 4.353 | 4.236 | 4.335 | 379,447 | +0.11(+2.55%) |
Nov 05, 2007 | 4.308 | 4.335 | 4.200 | 4.227 | 393,892 | -0.11(-2.49%) |
Nov 02, 2007 | 4.353 | 4.478 | 4.299 | 4.335 | 561,225 | +0.01(+0.21%) |
Nov 01, 2007 | 4.523 | 4.586 | 4.326 | 4.326 | 749,598 | -0.24(-5.31%) |
Oct 31, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 443,909 | +0.08(+1.80%) |
Oct 30, 2007 | 4.397 | 4.541 | 4.362 | 4.487 | 531,312 | +0.03(+0.60%) |
Oct 29, 2007 | 4.317 | 4.460 | 4.308 | 4.460 | 525,308 | +0.15(+3.55%) |
Oct 26, 2007 | 4.317 | 4.317 | 4.254 | 4.308 | 849,566 | +0.03(+0.63%) |
Oct 25, 2007 | 4.263 | 4.299 | 4.191 | 4.281 | 1,003,133 | +0.03(+0.63%) |
Oct 24, 2007 | 4.227 | 4.272 | 4.200 | 4.254 | 407,992 | +0.00(+0.00%) |
Oct 23, 2007 | 4.191 | 4.272 | 4.137 | 4.254 | 459,922 | +0.05(+1.28%) |
Oct 22, 2007 | 4.182 | 4.218 | 3.984 | 4.200 | 888,153 | -0.03(-0.64%) |
Oct 19, 2007 | 4.317 | 4.317 | 4.164 | 4.227 | 630,947 | -0.09(-2.08%) |
Oct 18, 2007 | 4.272 | 4.317 | 4.272 | 4.317 | 395,649 | +0.01(+0.21%) |
Oct 17, 2007 | 4.335 | 4.353 | 4.272 | 4.308 | 396,538 | +0.00(+0.00%) |
Oct 16, 2007 | 4.272 | 4.335 | 4.254 | 4.308 | 435,125 | +0.04(+0.84%) |
Oct 15, 2007 | 4.272 | 4.308 | 4.227 | 4.272 | 354,949 | +0.02(+0.42%) |
Oct 12, 2007 | 4.227 | 4.272 | 4.227 | 4.254 | 278,206 | +0.01(+0.21%) |
Oct 11, 2007 | 4.245 | 4.326 | 4.227 | 4.245 | 435,681 | -0.04(-0.84%) |
Oct 10, 2007 | 4.272 | 4.281 | 4.191 | 4.281 | 307,578 | -0.08(-1.86%) |
Oct 09, 2007 | 4.218 | 4.362 | 4.182 | 4.362 | 254,536 | +0.13(+3.19%) |
Oct 08, 2007 | 4.227 | 4.245 | 4.146 | 4.227 | 219,508 | -0.06(-1.47%) |
Oct 05, 2007 | 4.326 | 4.335 | 4.218 | 4.290 | 248,642 | +0.03(+0.63%) |
Oct 04, 2007 | 4.272 | 4.299 | 4.191 | 4.263 | 150,231 | +0.02(+0.42%) |
Oct 03, 2007 | 4.406 | 4.406 | 4.218 | 4.245 | 389,977 | -0.16(-3.67%) |
Oct 02, 2007 | 4.317 | 4.406 | 4.272 | 4.406 | 355,950 | +0.11(+2.51%) |