Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.03(+0.60%) |
Dec 28, 2007 | 4.469 | 4.513 | 4.433 | 4.504 | 131,602 | +0.04(+0.80%) |
Dec 27, 2007 | 4.460 | 4.513 | 4.397 | 4.469 | 181,285 | -0.05(-1.19%) |
Dec 26, 2007 | 4.460 | 4.540 | 4.451 | 4.522 | 285,160 | +0.02(+0.40%) |
Dec 24, 2007 | 4.460 | 4.549 | 4.379 | 4.504 | 252,019 | +0.10(+2.24%) |
Dec 21, 2007 | 4.451 | 4.648 | 4.361 | 4.406 | 380,115 | -0.03(-0.61%) |
Dec 20, 2007 | 4.478 | 4.522 | 4.388 | 4.433 | 205,717 | -0.02(-0.40%) |
Dec 19, 2007 | 4.540 | 4.558 | 4.433 | 4.451 | 140,900 | -0.12(-2.55%) |
Dec 18, 2007 | 4.478 | 4.621 | 4.469 | 4.567 | 165,615 | +0.10(+2.20%) |
Dec 17, 2007 | 4.487 | 4.504 | 4.451 | 4.469 | 295,113 | -0.06(-1.38%) |
Dec 14, 2007 | 4.648 | 4.737 | 4.504 | 4.531 | 204,616 | -0.15(-3.25%) |
Dec 13, 2007 | 4.693 | 4.854 | 4.621 | 4.684 | 150,967 | -0.01(-0.19%) |
Dec 12, 2007 | 4.845 | 4.845 | 4.666 | 4.693 | 261,533 | -0.02(-0.38%) |
Dec 11, 2007 | 4.943 | 4.943 | 4.693 | 4.710 | 134,943 | -0.20(-4.01%) |
Dec 10, 2007 | 4.881 | 5.024 | 4.791 | 4.907 | 167,918 | +0.02(+0.37%) |
Dec 07, 2007 | 4.827 | 4.916 | 4.818 | 4.890 | 202,610 | +0.08(+1.68%) |
Dec 06, 2007 | 4.737 | 4.827 | 4.737 | 4.809 | 393,639 | +0.09(+1.90%) |
Dec 05, 2007 | 4.603 | 4.746 | 4.576 | 4.719 | 267,186 | +0.22(+4.98%) |
Dec 04, 2007 | 4.567 | 4.603 | 4.478 | 4.496 | 181,357 | -0.05(-1.18%) |
Dec 03, 2007 | 4.621 | 4.818 | 4.540 | 4.549 | 209,732 | -0.04(-0.97%) |
Nov 30, 2007 | 4.854 | 4.943 | 4.594 | 4.594 | 502,643 | -0.24(-5.00%) |
Nov 29, 2007 | 4.827 | 4.907 | 4.710 | 4.836 | 285,873 | -0.04(-0.74%) |
Nov 28, 2007 | 4.621 | 4.925 | 4.621 | 4.872 | 220,553 | +0.30(+6.67%) |
Nov 27, 2007 | 4.710 | 4.791 | 4.553 | 4.567 | 389,668 | -0.10(-2.11%) |
Nov 26, 2007 | 4.755 | 4.863 | 4.576 | 4.666 | 312,705 | -0.06(-1.33%) |
Nov 23, 2007 | 4.737 | 4.818 | 4.648 | 4.728 | 187,031 | +0.04(+0.96%) |
Nov 21, 2007 | 4.746 | 4.854 | 4.630 | 4.684 | 325,273 | -0.08(-1.69%) |
Nov 20, 2007 | 4.970 | 5.096 | 4.630 | 4.764 | 706,527 | -0.13(-2.56%) |
Nov 19, 2007 | 5.158 | 5.230 | 4.818 | 4.890 | 515,777 | -0.30(-5.86%) |
Nov 16, 2007 | 5.463 | 5.463 | 5.078 | 5.194 | 539,415 | -0.29(-5.23%) |
Nov 15, 2007 | 5.588 | 5.597 | 5.373 | 5.481 | 155,071 | -0.09(-1.61%) |
Nov 14, 2007 | 5.597 | 5.722 | 5.534 | 5.570 | 199,566 | +0.03(+0.48%) |
Nov 13, 2007 | 5.525 | 5.642 | 5.472 | 5.543 | 328,521 | +0.07(+1.31%) |
Nov 12, 2007 | 5.615 | 5.740 | 5.275 | 5.472 | 348,175 | -0.16(-2.86%) |
Nov 09, 2007 | 5.642 | 5.821 | 5.552 | 5.633 | 302,326 | -0.01(-0.16%) |
Nov 08, 2007 | 6.045 | 6.045 | 5.543 | 5.642 | 471,390 | -0.37(-6.11%) |
Nov 07, 2007 | 6.152 | 6.206 | 5.955 | 6.009 | 521,489 | -0.06(-1.03%) |
Nov 06, 2007 | 5.955 | 6.072 | 5.803 | 6.072 | 1,587,039 | +0.26(+4.47%) |
Nov 05, 2007 | 5.409 | 5.821 | 5.409 | 5.812 | 680,348 | +0.36(+6.57%) |
Nov 02, 2007 | 5.731 | 5.776 | 5.445 | 5.454 | 342,128 | -0.25(-4.40%) |
Nov 01, 2007 | 5.767 | 5.767 | 5.525 | 5.705 | 254,770 | -0.13(-2.15%) |
Oct 31, 2007 | 5.740 | 5.884 | 5.740 | 5.830 | 241,387 | +0.05(+0.93%) |
Oct 30, 2007 | 5.821 | 5.893 | 5.731 | 5.776 | 318,848 | -0.04(-0.62%) |
Oct 29, 2007 | 5.678 | 5.830 | 5.678 | 5.812 | 247,803 | +0.14(+2.53%) |
Oct 26, 2007 | 5.785 | 5.839 | 5.642 | 5.669 | 204,484 | -0.07(-1.25%) |
Oct 25, 2007 | 5.910 | 5.910 | 5.597 | 5.740 | 481,218 | -0.19(-3.17%) |
Oct 24, 2007 | 5.973 | 5.973 | 5.848 | 5.928 | 190,852 | -0.11(-1.78%) |
Oct 23, 2007 | 6.125 | 6.125 | 5.928 | 6.036 | 237,695 | -0.04(-0.59%) |
Oct 22, 2007 | 5.803 | 6.170 | 5.651 | 6.072 | 435,163 | +0.10(+1.65%) |
Oct 19, 2007 | 6.134 | 6.161 | 5.946 | 5.973 | 353,439 | -0.13(-2.20%) |
Oct 18, 2007 | 6.188 | 6.215 | 6.009 | 6.107 | 350,341 | -0.06(-1.02%) |
Oct 17, 2007 | 6.009 | 6.304 | 6.009 | 6.170 | 926,933 | +0.17(+2.84%) |
Oct 16, 2007 | 5.642 | 6.170 | 5.597 | 6.000 | 1,429,469 | +0.32(+5.68%) |
Oct 15, 2007 | 5.642 | 5.722 | 5.579 | 5.678 | 251,856 | -0.13(-2.31%) |
Oct 12, 2007 | 5.615 | 5.857 | 5.615 | 5.812 | 385,520 | +0.17(+3.02%) |
Oct 11, 2007 | 5.803 | 5.910 | 5.463 | 5.642 | 538,161 | -0.13(-2.33%) |
Oct 10, 2007 | 5.463 | 5.866 | 5.463 | 5.776 | 1,331,912 | +0.43(+8.04%) |
Oct 09, 2007 | 5.319 | 5.391 | 5.293 | 5.346 | 172,825 | -0.02(-0.33%) |
Oct 08, 2007 | 5.382 | 5.382 | 5.293 | 5.364 | 372,755 | +0.00(+0.00%) |
Oct 05, 2007 | 5.373 | 5.373 | 5.293 | 5.364 | 206,617 | +0.00(+0.00%) |
Oct 04, 2007 | 5.257 | 5.373 | 5.257 | 5.364 | 249,979 | +0.11(+2.04%) |
Oct 03, 2007 | 5.257 | 5.382 | 5.257 | 5.257 | 320,447 | -0.13(-2.33%) |
Oct 02, 2007 | 5.203 | 5.382 | 5.167 | 5.382 | 706,480 | +0.21(+4.16%) |