Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.150 | 5.195 | 5.144 | 5.195 | 2,903 | -0.07(-1.30%) |
Dec 28, 2007 | 5.195 | 5.264 | 5.195 | 5.264 | 19,597 | +0.09(+1.65%) |
Dec 27, 2007 | 5.190 | 5.264 | 5.178 | 5.178 | 4,614 | -0.06(-1.09%) |
Dec 26, 2007 | 5.133 | 5.286 | 5.133 | 5.235 | 25,941 | -0.02(-0.43%) |
Dec 24, 2007 | 5.258 | 5.258 | 5.235 | 5.258 | 1,493 | +0.01(+0.11%) |
Dec 21, 2007 | 5.176 | 5.264 | 5.156 | 5.252 | 2,196 | -0.02(-0.43%) |
Dec 20, 2007 | 5.167 | 5.275 | 5.167 | 5.275 | 3,407 | +0.07(+1.31%) |
Dec 19, 2007 | 5.292 | 5.292 | 5.207 | 5.207 | 15,464 | -0.06(-1.19%) |
Dec 18, 2007 | 5.167 | 5.286 | 5.167 | 5.269 | 1,458 | +0.01(+0.22%) |
Dec 17, 2007 | 5.275 | 5.292 | 5.212 | 5.258 | 5,451 | +0.02(+0.43%) |
Dec 14, 2007 | 5.264 | 5.292 | 5.235 | 5.235 | 12,301 | -0.06(-1.08%) |
Dec 13, 2007 | 5.224 | 5.292 | 5.224 | 5.292 | 1,061 | +0.00(+0.00%) |
Dec 12, 2007 | 5.315 | 5.321 | 5.258 | 5.292 | 43,933 | -0.02(-0.43%) |
Dec 11, 2007 | 5.292 | 5.321 | 5.292 | 5.315 | 25,657 | -0.01(-0.11%) |
Dec 10, 2007 | 5.292 | 5.326 | 5.292 | 5.321 | 7,205 | +0.01(+0.11%) |
Dec 07, 2007 | 5.343 | 5.343 | 5.292 | 5.315 | 6,677 | +0.01(+0.21%) |
Dec 06, 2007 | 5.298 | 5.321 | 5.298 | 5.304 | 21,878 | -0.01(-0.21%) |
Dec 05, 2007 | 5.400 | 5.406 | 5.298 | 5.315 | 17,868 | +0.05(+0.97%) |
Dec 04, 2007 | 5.349 | 5.360 | 5.264 | 5.264 | 21,017 | -0.07(-1.24%) |
Dec 03, 2007 | 5.298 | 5.366 | 5.298 | 5.330 | 2,282 | +0.00(+0.06%) |
Nov 30, 2007 | 5.326 | 5.326 | 5.326 | 5.326 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.326 | 5.326 | 5.326 | 5.326 | 2,864 | -0.07(-1.27%) |
Nov 28, 2007 | 5.298 | 5.395 | 5.292 | 5.395 | 2,855 | +0.10(+1.94%) |
Nov 27, 2007 | 5.355 | 5.355 | 5.269 | 5.292 | 6,800 | +0.01(+0.22%) |
Nov 26, 2007 | 5.207 | 5.395 | 5.133 | 5.281 | 8,064 | +0.14(+2.77%) |
Nov 23, 2007 | 5.281 | 5.281 | 4.996 | 5.138 | 5,623 | -0.14(-2.60%) |
Nov 21, 2007 | 5.349 | 5.349 | 5.264 | 5.276 | 1,876 | -0.10(-1.79%) |
Nov 20, 2007 | 5.383 | 5.451 | 5.366 | 5.372 | 2,460 | +0.00(+0.00%) |
Nov 19, 2007 | 5.383 | 5.429 | 5.269 | 5.372 | 6,333 | -0.08(-1.46%) |
Nov 16, 2007 | 5.457 | 5.616 | 5.406 | 5.451 | 9,704 | +0.05(+0.84%) |
Nov 15, 2007 | 5.315 | 5.406 | 5.315 | 5.406 | 3,599 | +0.00(+0.00%) |
Nov 14, 2007 | 5.400 | 5.406 | 5.400 | 5.406 | 1,054 | -0.01(-0.21%) |
Nov 13, 2007 | 5.406 | 5.417 | 5.366 | 5.417 | 4,660 | +0.04(+0.74%) |
Nov 12, 2007 | 5.360 | 5.406 | 5.343 | 5.377 | 6,502 | +0.03(+0.53%) |
Nov 09, 2007 | 5.355 | 5.360 | 5.349 | 5.349 | 2,296 | -0.03(-0.63%) |
Nov 08, 2007 | 5.332 | 5.395 | 5.332 | 5.383 | 3,518 | +0.02(+0.42%) |
Nov 07, 2007 | 5.360 | 5.434 | 5.360 | 5.360 | 4,533 | -0.09(-1.57%) |
Nov 06, 2007 | 5.406 | 5.446 | 5.406 | 5.446 | 3,690 | +0.04(+0.74%) |
Nov 05, 2007 | 5.366 | 5.406 | 5.332 | 5.406 | 6,941 | +0.08(+1.50%) |
Nov 02, 2007 | 5.326 | 5.332 | 5.321 | 5.326 | 4,950 | -0.08(-1.47%) |
Nov 01, 2007 | 5.360 | 5.406 | 5.321 | 5.406 | 3,774 | +0.05(+0.85%) |
Oct 31, 2007 | 5.292 | 5.360 | 5.292 | 5.360 | 4,569 | +0.07(+1.40%) |
Oct 30, 2007 | 5.207 | 5.292 | 5.207 | 5.286 | 4,888 | +0.01(+0.22%) |
Oct 29, 2007 | 5.264 | 5.303 | 5.264 | 5.275 | 6,853 | -0.03(-0.54%) |
Oct 26, 2007 | 5.064 | 5.355 | 5.064 | 5.303 | 16,873 | -0.32(-5.76%) |
Oct 25, 2007 | 5.531 | 5.628 | 5.491 | 5.628 | 2,121 | +0.02(+0.41%) |
Oct 24, 2007 | 5.611 | 5.611 | 5.577 | 5.605 | 1,767 | -0.01(-0.20%) |
Oct 23, 2007 | 5.332 | 5.622 | 5.332 | 5.616 | 24,437 | +0.02(+0.41%) |
Oct 22, 2007 | 5.577 | 5.594 | 5.577 | 5.594 | 878 | -0.04(-0.71%) |
Oct 19, 2007 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.599 | 5.634 | 5.599 | 5.634 | 1,405 | +0.06(+1.12%) |
Oct 17, 2007 | 5.514 | 5.571 | 5.514 | 5.571 | 1,054 | +0.06(+1.03%) |
Oct 16, 2007 | 5.463 | 5.514 | 5.463 | 5.514 | 1,230 | +0.05(+0.94%) |
Oct 15, 2007 | 5.474 | 5.474 | 5.229 | 5.463 | 8,929 | -0.15(-2.74%) |
Oct 12, 2007 | 5.577 | 5.616 | 5.560 | 5.616 | 1,824 | +0.06(+1.02%) |
Oct 11, 2007 | 5.565 | 5.605 | 5.554 | 5.560 | 5,818 | -0.06(-1.01%) |
Oct 10, 2007 | 5.616 | 5.622 | 5.616 | 5.616 | 2,460 | +0.06(+1.13%) |
Oct 09, 2007 | 5.548 | 5.616 | 5.548 | 5.554 | 4,830 | -0.07(-1.21%) |
Oct 08, 2007 | 5.605 | 5.634 | 5.605 | 5.622 | 3,015 | -0.04(-0.70%) |
Oct 05, 2007 | 5.604 | 5.662 | 5.604 | 5.662 | 3,635 | +0.03(+0.61%) |
Oct 04, 2007 | 5.608 | 5.628 | 5.605 | 5.628 | 1,142 | +0.00(+0.00%) |
Oct 03, 2007 | 5.599 | 5.628 | 5.599 | 5.628 | 3,289 | +0.03(+0.51%) |
Oct 02, 2007 | 5.554 | 5.616 | 5.520 | 5.599 | 4,212 | -0.06(-1.01%) |