Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.646 | 4.690 | 4.487 | 4.526 | 709,531 | -0.08(-1.78%) |
Dec 28, 2007 | 4.958 | 5.056 | 4.608 | 4.608 | 493,934 | -0.35(-7.06%) |
Dec 27, 2007 | 5.313 | 5.384 | 4.947 | 4.958 | 364,778 | -0.36(-6.69%) |
Dec 26, 2007 | 5.116 | 5.444 | 5.061 | 5.313 | 485,008 | +0.33(+6.58%) |
Dec 24, 2007 | 4.892 | 5.012 | 4.876 | 4.985 | 143,142 | +0.11(+2.36%) |
Dec 21, 2007 | 4.662 | 4.892 | 4.630 | 4.870 | 642,896 | +0.31(+6.71%) |
Dec 20, 2007 | 4.641 | 4.641 | 4.324 | 4.564 | 617,832 | +0.01(+0.12%) |
Dec 19, 2007 | 4.684 | 4.728 | 4.466 | 4.559 | 384,750 | -0.14(-3.02%) |
Dec 18, 2007 | 4.559 | 4.701 | 4.384 | 4.701 | 433,232 | +0.18(+3.99%) |
Dec 17, 2007 | 4.504 | 4.728 | 4.482 | 4.520 | 442,197 | -0.01(-0.12%) |
Dec 14, 2007 | 4.553 | 4.679 | 4.477 | 4.526 | 276,807 | -0.04(-0.84%) |
Dec 13, 2007 | 4.504 | 4.613 | 4.455 | 4.564 | 242,778 | +0.03(+0.60%) |
Dec 12, 2007 | 4.635 | 4.673 | 4.455 | 4.537 | 538,785 | +0.03(+0.73%) |
Dec 11, 2007 | 4.679 | 4.750 | 4.487 | 4.504 | 555,813 | -0.16(-3.40%) |
Dec 10, 2007 | 4.591 | 4.673 | 4.591 | 4.662 | 387,238 | +0.13(+2.77%) |
Dec 07, 2007 | 4.509 | 4.624 | 4.291 | 4.537 | 1,095,870 | -0.08(-1.66%) |
Dec 06, 2007 | 4.559 | 4.619 | 4.509 | 4.613 | 624,784 | +0.05(+1.08%) |
Dec 05, 2007 | 4.712 | 4.712 | 4.493 | 4.564 | 586,913 | +0.02(+0.36%) |
Dec 04, 2007 | 4.783 | 4.810 | 4.531 | 4.548 | 583,656 | -0.24(-5.02%) |
Dec 03, 2007 | 5.220 | 5.220 | 4.783 | 4.788 | 566,835 | -0.27(-5.30%) |
Nov 30, 2007 | 5.138 | 5.280 | 4.968 | 5.056 | 759,035 | +0.00(+0.00%) |
Nov 29, 2007 | 5.449 | 5.449 | 4.947 | 5.056 | 1,044,368 | -0.26(-4.84%) |
Nov 28, 2007 | 5.553 | 5.553 | 5.313 | 5.313 | 1,364,737 | -0.11(-2.11%) |
Nov 27, 2007 | 4.870 | 5.455 | 4.810 | 5.428 | 1,234,749 | +0.54(+10.95%) |
Nov 26, 2007 | 5.122 | 5.122 | 4.870 | 4.892 | 705,759 | -0.23(-4.48%) |
Nov 23, 2007 | 4.848 | 5.182 | 4.799 | 5.122 | 349,989 | +0.28(+5.76%) |
Nov 21, 2007 | 4.482 | 5.067 | 4.482 | 4.843 | 863,538 | +0.26(+5.73%) |
Nov 20, 2007 | 4.837 | 4.865 | 4.515 | 4.580 | 1,115,281 | -0.23(-4.77%) |
Nov 19, 2007 | 4.728 | 4.826 | 4.591 | 4.810 | 858,598 | +0.04(+0.80%) |
Nov 16, 2007 | 4.739 | 4.854 | 4.635 | 4.772 | 902,507 | +0.10(+2.22%) |
Nov 15, 2007 | 4.805 | 4.805 | 4.608 | 4.668 | 721,932 | -0.04(-0.81%) |
Nov 14, 2007 | 4.908 | 4.908 | 4.487 | 4.706 | 1,196,861 | -0.10(-2.05%) |
Nov 13, 2007 | 4.591 | 4.854 | 4.515 | 4.805 | 1,273,901 | +0.23(+5.02%) |
Nov 12, 2007 | 4.378 | 4.602 | 4.170 | 4.575 | 883,845 | +0.20(+4.49%) |
Nov 09, 2007 | 4.170 | 4.602 | 4.170 | 4.378 | 1,087,783 | +0.07(+1.65%) |
Nov 08, 2007 | 4.001 | 4.340 | 4.001 | 4.307 | 1,272,108 | +0.26(+6.49%) |
Nov 07, 2007 | 4.373 | 4.373 | 3.946 | 4.045 | 1,130,750 | -0.30(-6.92%) |
Nov 06, 2007 | 4.236 | 4.427 | 4.236 | 4.345 | 1,144,627 | -0.05(-1.24%) |
Nov 05, 2007 | 4.498 | 4.608 | 4.313 | 4.400 | 967,539 | -0.19(-4.17%) |
Nov 02, 2007 | 4.750 | 4.783 | 4.466 | 4.591 | 1,617,487 | -0.09(-1.87%) |
Nov 01, 2007 | 4.952 | 4.996 | 4.646 | 4.679 | 1,509,910 | -0.43(-8.45%) |
Oct 31, 2007 | 5.193 | 5.367 | 5.023 | 5.111 | 1,433,253 | -0.01(-0.11%) |
Oct 30, 2007 | 5.193 | 5.253 | 4.892 | 5.116 | 1,609,620 | -0.16(-3.01%) |
Oct 29, 2007 | 5.712 | 5.739 | 5.275 | 5.275 | 1,483,748 | -0.51(-8.79%) |
Oct 26, 2007 | 5.903 | 5.952 | 5.526 | 5.783 | 1,194,682 | -0.04(-0.66%) |
Oct 25, 2007 | 8.062 | 8.062 | 5.198 | 5.821 | 7,679,085 | -3.53(-37.72%) |
Oct 24, 2007 | 9.401 | 9.511 | 8.997 | 9.347 | 319,618 | -0.24(-2.45%) |
Oct 23, 2007 | 9.467 | 9.609 | 9.423 | 9.582 | 208,566 | +0.20(+2.10%) |
Oct 22, 2007 | 8.964 | 9.571 | 8.964 | 9.385 | 519,403 | +0.17(+1.84%) |
Oct 19, 2007 | 9.429 | 9.664 | 9.183 | 9.215 | 530,563 | -0.33(-3.49%) |
Oct 18, 2007 | 9.850 | 9.975 | 9.500 | 9.549 | 438,355 | -0.34(-3.43%) |
Oct 17, 2007 | 10.03 | 10.11 | 9.833 | 9.888 | 364,259 | -0.02(-0.17%) |
Oct 16, 2007 | 9.866 | 10.06 | 9.844 | 9.904 | 329,132 | +0.03(+0.28%) |
Oct 15, 2007 | 9.997 | 10.10 | 9.757 | 9.877 | 439,818 | -0.08(-0.82%) |
Oct 12, 2007 | 9.839 | 10.05 | 9.839 | 9.959 | 221,190 | +0.12(+1.22%) |
Oct 11, 2007 | 9.904 | 10.03 | 9.762 | 9.839 | 364,076 | -0.02(-0.17%) |
Oct 10, 2007 | 9.942 | 10.10 | 9.850 | 9.855 | 369,199 | -0.09(-0.88%) |
Oct 09, 2007 | 10.02 | 10.11 | 9.882 | 9.942 | 385,116 | -0.09(-0.87%) |
Oct 08, 2007 | 10.11 | 10.22 | 10.01 | 10.03 | 319,070 | -0.09(-0.86%) |
Oct 05, 2007 | 10.16 | 10.19 | 10.03 | 10.12 | 364,442 | +0.03(+0.33%) |
Oct 04, 2007 | 10.16 | 10.19 | 9.986 | 10.08 | 334,072 | -0.01(-0.11%) |
Oct 03, 2007 | 10.10 | 10.11 | 9.975 | 10.10 | 286,321 | -0.05(-0.54%) |
Oct 02, 2007 | 9.899 | 10.19 | 9.855 | 10.15 | 433,415 | +0.23(+2.31%) |