Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.227 | 4.261 | 4.105 | 4.149 | 5,155,392 | -0.14(-3.29%) |
Dec 28, 2007 | 4.132 | 4.339 | 4.132 | 4.290 | 7,842,909 | +0.16(+3.89%) |
Dec 27, 2007 | 4.283 | 4.304 | 4.127 | 4.129 | 4,585,549 | -0.13(-3.08%) |
Dec 26, 2007 | 4.076 | 4.312 | 4.076 | 4.261 | 6,126,274 | +0.12(+2.94%) |
Dec 24, 2007 | 4.115 | 4.195 | 4.112 | 4.139 | 2,509,609 | +0.03(+0.65%) |
Dec 21, 2007 | 4.008 | 4.112 | 3.995 | 4.112 | 8,905,264 | +0.14(+3.55%) |
Dec 20, 2007 | 4.032 | 4.032 | 3.893 | 3.971 | 5,486,237 | -0.03(-0.85%) |
Dec 19, 2007 | 3.993 | 4.044 | 3.922 | 4.005 | 4,345,651 | +0.01(+0.24%) |
Dec 18, 2007 | 3.995 | 4.034 | 3.881 | 3.995 | 5,906,340 | +0.01(+0.18%) |
Dec 17, 2007 | 4.137 | 4.156 | 3.986 | 3.988 | 7,020,950 | -0.27(-6.34%) |
Dec 14, 2007 | 4.307 | 4.392 | 4.258 | 4.258 | 3,513,224 | -0.09(-2.07%) |
Dec 13, 2007 | 4.353 | 4.365 | 4.258 | 4.348 | 4,028,326 | -0.03(-0.78%) |
Dec 12, 2007 | 4.438 | 4.455 | 4.302 | 4.382 | 3,847,242 | +0.03(+0.78%) |
Dec 11, 2007 | 4.536 | 4.643 | 4.334 | 4.348 | 4,643,976 | -0.16(-3.56%) |
Dec 10, 2007 | 4.421 | 4.575 | 4.421 | 4.509 | 3,318,898 | +0.06(+1.42%) |
Dec 07, 2007 | 4.438 | 4.499 | 4.382 | 4.446 | 6,565,754 | +0.03(+0.66%) |
Dec 06, 2007 | 4.249 | 4.433 | 4.239 | 4.416 | 4,822,615 | +0.17(+3.95%) |
Dec 05, 2007 | 4.185 | 4.253 | 4.173 | 4.249 | 3,370,696 | +0.10(+2.52%) |
Dec 04, 2007 | 4.214 | 4.219 | 4.144 | 4.144 | 4,121,780 | -0.08(-1.90%) |
Dec 03, 2007 | 4.309 | 4.324 | 4.190 | 4.224 | 4,935,450 | -0.09(-1.98%) |
Nov 30, 2007 | 4.407 | 4.443 | 4.258 | 4.309 | 12,988,413 | -0.03(-0.62%) |
Nov 29, 2007 | 4.402 | 4.468 | 4.307 | 4.336 | 6,178,249 | -0.07(-1.55%) |
Nov 28, 2007 | 4.251 | 4.448 | 4.234 | 4.404 | 6,717,080 | +0.22(+5.17%) |
Nov 27, 2007 | 4.210 | 4.295 | 4.149 | 4.188 | 4,970,276 | +0.02(+0.58%) |
Nov 26, 2007 | 4.404 | 4.441 | 4.163 | 4.163 | 5,745,258 | -0.24(-5.52%) |
Nov 23, 2007 | 4.319 | 4.426 | 4.319 | 4.407 | 1,649,228 | +0.10(+2.32%) |
Nov 21, 2007 | 4.331 | 4.392 | 4.290 | 4.307 | 3,893,332 | -0.07(-1.50%) |
Nov 20, 2007 | 4.382 | 4.414 | 4.307 | 4.373 | 6,868,740 | -0.01(-0.28%) |
Nov 19, 2007 | 4.470 | 4.487 | 4.382 | 4.385 | 6,288,778 | -0.14(-3.01%) |
Nov 16, 2007 | 4.521 | 4.590 | 4.455 | 4.521 | 4,349,991 | +0.01(+0.16%) |
Nov 15, 2007 | 4.575 | 4.628 | 4.441 | 4.514 | 4,029,119 | -0.06(-1.33%) |
Nov 14, 2007 | 4.699 | 4.738 | 4.567 | 4.575 | 4,424,450 | -0.11(-2.44%) |
Nov 13, 2007 | 4.650 | 4.716 | 4.601 | 4.689 | 3,562,232 | +0.09(+2.01%) |
Nov 12, 2007 | 4.609 | 4.721 | 4.582 | 4.596 | 3,812,342 | +0.03(+0.75%) |
Nov 09, 2007 | 4.531 | 4.665 | 4.502 | 4.562 | 6,552,570 | -0.05(-1.00%) |
Nov 08, 2007 | 4.538 | 4.655 | 4.385 | 4.609 | 7,582,158 | +0.14(+3.10%) |
Nov 07, 2007 | 4.609 | 4.789 | 4.409 | 4.470 | 14,597,466 | -0.50(-10.04%) |
Nov 06, 2007 | 4.779 | 4.981 | 4.777 | 4.969 | 5,006,034 | +0.13(+2.61%) |
Nov 05, 2007 | 4.864 | 4.884 | 4.735 | 4.842 | 5,128,063 | -0.07(-1.39%) |
Nov 02, 2007 | 4.971 | 4.991 | 4.825 | 4.910 | 4,119,265 | -0.06(-1.22%) |
Nov 01, 2007 | 5.015 | 5.034 | 4.862 | 4.971 | 5,061,880 | -0.09(-1.78%) |
Oct 31, 2007 | 5.037 | 5.098 | 4.959 | 5.061 | 3,385,947 | +0.06(+1.27%) |
Oct 30, 2007 | 5.049 | 5.059 | 4.988 | 4.998 | 3,273,293 | -0.05(-1.06%) |
Oct 29, 2007 | 5.103 | 5.122 | 5.044 | 5.051 | 3,451,953 | -0.06(-1.10%) |
Oct 26, 2007 | 5.042 | 5.110 | 4.987 | 5.107 | 3,385,092 | +0.10(+1.99%) |
Oct 25, 2007 | 5.025 | 5.056 | 4.905 | 5.008 | 3,430,587 | -0.02(-0.44%) |
Oct 24, 2007 | 5.110 | 5.110 | 4.908 | 5.030 | 2,738,320 | -0.08(-1.52%) |
Oct 23, 2007 | 5.117 | 5.129 | 5.017 | 5.107 | 3,045,695 | +0.01(+0.24%) |
Oct 22, 2007 | 4.867 | 5.107 | 4.808 | 5.095 | 4,467,215 | +0.22(+4.44%) |
Oct 19, 2007 | 5.076 | 5.076 | 4.879 | 4.879 | 5,088,339 | -0.20(-3.88%) |
Oct 18, 2007 | 5.000 | 5.090 | 4.976 | 5.076 | 2,403,546 | +0.03(+0.68%) |
Oct 17, 2007 | 5.071 | 5.115 | 4.969 | 5.042 | 3,211,426 | -0.04(-0.72%) |
Oct 16, 2007 | 5.139 | 5.139 | 5.020 | 5.078 | 3,231,707 | -0.06(-1.18%) |
Oct 15, 2007 | 5.232 | 5.232 | 5.078 | 5.139 | 3,693,893 | -0.09(-1.81%) |
Oct 12, 2007 | 5.134 | 5.253 | 5.127 | 5.234 | 2,002,331 | +0.08(+1.56%) |
Oct 11, 2007 | 5.258 | 5.290 | 5.134 | 5.154 | 3,330,824 | -0.10(-1.94%) |
Oct 10, 2007 | 5.268 | 5.273 | 5.224 | 5.256 | 2,945,230 | -0.03(-0.55%) |
Oct 09, 2007 | 5.244 | 5.295 | 5.180 | 5.285 | 3,301,859 | +0.02(+0.46%) |
Oct 08, 2007 | 5.295 | 5.312 | 5.236 | 5.261 | 2,703,955 | -0.02(-0.46%) |
Oct 05, 2007 | 5.324 | 5.341 | 5.234 | 5.285 | 3,316,107 | -0.02(-0.41%) |
Oct 04, 2007 | 5.134 | 5.312 | 5.112 | 5.307 | 4,925,895 | +0.18(+3.61%) |
Oct 03, 2007 | 5.100 | 5.166 | 5.064 | 5.122 | 2,677,448 | +0.01(+0.24%) |
Oct 02, 2007 | 5.042 | 5.115 | 5.025 | 5.110 | 4,475,303 | +0.07(+1.35%) |