Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.515 | 4.541 | 4.488 | 4.527 | 6,538,312 | +0.01(+0.16%) |
Dec 28, 2007 | 4.479 | 4.536 | 4.465 | 4.520 | 8,866,794 | +0.06(+1.29%) |
Dec 27, 2007 | 4.472 | 4.496 | 4.444 | 4.462 | 8,826,797 | -0.01(-0.16%) |
Dec 26, 2007 | 4.488 | 4.515 | 4.460 | 4.469 | 4,559,906 | -0.05(-1.06%) |
Dec 24, 2007 | 4.535 | 4.553 | 4.503 | 4.517 | 3,678,333 | -0.01(-0.16%) |
Dec 21, 2007 | 4.443 | 4.551 | 4.421 | 4.524 | 15,089,820 | +0.12(+2.78%) |
Dec 20, 2007 | 4.424 | 4.431 | 4.342 | 4.402 | 7,136,392 | +0.00(+0.05%) |
Dec 19, 2007 | 4.491 | 4.491 | 4.381 | 4.400 | 8,728,855 | -0.05(-1.08%) |
Dec 18, 2007 | 4.469 | 4.484 | 4.407 | 4.448 | 8,324,923 | +0.00(+0.05%) |
Dec 17, 2007 | 4.520 | 4.520 | 4.431 | 4.445 | 8,764,329 | -0.08(-1.85%) |
Dec 14, 2007 | 4.637 | 4.639 | 4.529 | 4.529 | 5,238,803 | -0.11(-2.33%) |
Dec 13, 2007 | 4.553 | 4.642 | 4.527 | 4.637 | 9,218,753 | +0.06(+1.20%) |
Dec 12, 2007 | 4.618 | 4.666 | 4.517 | 4.582 | 9,248,793 | +0.05(+1.06%) |
Dec 11, 2007 | 4.625 | 4.639 | 4.532 | 4.534 | 8,850,140 | -0.09(-2.02%) |
Dec 10, 2007 | 4.601 | 4.627 | 4.553 | 4.627 | 5,391,793 | +0.05(+0.99%) |
Dec 07, 2007 | 4.565 | 4.611 | 4.556 | 4.582 | 6,546,412 | +0.02(+0.37%) |
Dec 06, 2007 | 4.491 | 4.570 | 4.448 | 4.565 | 5,657,189 | +0.07(+1.60%) |
Dec 05, 2007 | 4.460 | 4.493 | 4.443 | 4.493 | 5,251,125 | +0.06(+1.46%) |
Dec 04, 2007 | 4.421 | 4.465 | 4.388 | 4.429 | 6,499,800 | -0.01(-0.22%) |
Dec 03, 2007 | 4.481 | 4.481 | 4.405 | 4.438 | 9,701,765 | +0.00(+0.05%) |
Nov 30, 2007 | 4.433 | 4.436 | 4.383 | 4.436 | 11,774,265 | +0.06(+1.31%) |
Nov 29, 2007 | 4.393 | 4.419 | 4.349 | 4.378 | 8,733,921 | -0.03(-0.60%) |
Nov 28, 2007 | 4.321 | 4.405 | 4.321 | 4.405 | 9,241,633 | +0.08(+1.94%) |
Nov 27, 2007 | 4.297 | 4.340 | 4.263 | 4.321 | 12,083,948 | +0.04(+0.90%) |
Nov 26, 2007 | 4.378 | 4.405 | 4.275 | 4.282 | 12,331,939 | -0.11(-2.40%) |
Nov 23, 2007 | 4.333 | 4.393 | 4.304 | 4.388 | 3,702,607 | +0.07(+1.72%) |
Nov 21, 2007 | 4.285 | 4.383 | 4.282 | 4.314 | 8,917,887 | +0.00(+0.06%) |
Nov 20, 2007 | 4.302 | 4.330 | 4.246 | 4.311 | 11,601,474 | +0.02(+0.39%) |
Nov 19, 2007 | 4.273 | 4.318 | 4.261 | 4.294 | 9,815,939 | -0.01(-0.28%) |
Nov 16, 2007 | 4.323 | 4.323 | 4.234 | 4.306 | 11,248,623 | +0.00(+0.06%) |
Nov 15, 2007 | 4.314 | 4.328 | 4.273 | 4.304 | 11,151,219 | +0.00(+0.00%) |
Nov 14, 2007 | 4.328 | 4.342 | 4.275 | 4.304 | 10,437,654 | -0.01(-0.17%) |
Nov 13, 2007 | 4.290 | 4.328 | 4.220 | 4.311 | 12,367,721 | +0.02(+0.56%) |
Nov 12, 2007 | 4.282 | 4.338 | 4.266 | 4.287 | 8,795,142 | -0.01(-0.17%) |
Nov 09, 2007 | 4.292 | 4.338 | 4.251 | 4.294 | 10,980,965 | -0.04(-0.99%) |
Nov 08, 2007 | 4.201 | 4.342 | 4.201 | 4.338 | 15,041,706 | +0.14(+3.37%) |
Nov 07, 2007 | 4.361 | 4.371 | 4.191 | 4.196 | 9,577,621 | -0.17(-3.79%) |
Nov 06, 2007 | 4.378 | 4.393 | 4.304 | 4.361 | 7,285,869 | -0.01(-0.33%) |
Nov 05, 2007 | 4.433 | 4.517 | 4.333 | 4.376 | 11,581,336 | -0.09(-1.99%) |
Nov 02, 2007 | 4.553 | 4.594 | 4.395 | 4.465 | 23,522,592 | -0.32(-6.66%) |
Nov 01, 2007 | 4.848 | 4.877 | 4.774 | 4.783 | 6,698,117 | -0.12(-2.40%) |
Oct 31, 2007 | 4.853 | 4.910 | 4.822 | 4.901 | 7,631,384 | +0.08(+1.64%) |
Oct 30, 2007 | 4.721 | 4.853 | 4.709 | 4.822 | 6,235,969 | +0.08(+1.62%) |
Oct 29, 2007 | 4.733 | 4.757 | 4.707 | 4.745 | 4,780,047 | -0.04(-0.90%) |
Oct 26, 2007 | 4.752 | 4.788 | 4.709 | 4.788 | 5,656,772 | +0.03(+0.66%) |
Oct 25, 2007 | 4.697 | 4.762 | 4.685 | 4.757 | 5,843,300 | +0.06(+1.17%) |
Oct 24, 2007 | 4.671 | 4.702 | 4.611 | 4.702 | 8,116,692 | +0.03(+0.67%) |
Oct 23, 2007 | 4.728 | 4.755 | 4.630 | 4.671 | 5,817,846 | -0.05(-1.07%) |
Oct 22, 2007 | 4.690 | 4.735 | 4.666 | 4.721 | 4,753,341 | +0.01(+0.31%) |
Oct 19, 2007 | 4.788 | 4.841 | 4.697 | 4.707 | 10,752,290 | -0.11(-2.19%) |
Oct 18, 2007 | 4.814 | 4.858 | 4.802 | 4.812 | 4,743,743 | -0.01(-0.30%) |
Oct 17, 2007 | 4.838 | 4.891 | 4.781 | 4.826 | 5,069,229 | +0.01(+0.20%) |
Oct 16, 2007 | 4.877 | 4.889 | 4.807 | 4.817 | 5,297,069 | -0.06(-1.13%) |
Oct 15, 2007 | 4.927 | 4.944 | 4.822 | 4.872 | 5,186,487 | -0.05(-1.02%) |
Oct 12, 2007 | 4.934 | 4.961 | 4.884 | 4.922 | 5,261,491 | -0.00(-0.10%) |
Oct 11, 2007 | 4.968 | 4.989 | 4.908 | 4.927 | 6,258,086 | +0.00(+0.00%) |
Oct 10, 2007 | 4.961 | 4.982 | 4.891 | 4.927 | 7,954,366 | -0.02(-0.34%) |
Oct 09, 2007 | 4.834 | 4.946 | 4.802 | 4.944 | 12,760,286 | +0.13(+2.74%) |
Oct 08, 2007 | 4.774 | 4.829 | 4.771 | 4.812 | 5,186,070 | +0.04(+0.90%) |
Oct 05, 2007 | 4.721 | 4.810 | 4.692 | 4.769 | 5,968,070 | +0.08(+1.74%) |
Oct 04, 2007 | 4.690 | 4.697 | 4.673 | 4.687 | 2,959,415 | +0.02(+0.41%) |
Oct 03, 2007 | 4.668 | 4.699 | 4.651 | 4.668 | 3,751,429 | -0.03(-0.61%) |
Oct 02, 2007 | 4.690 | 4.707 | 4.661 | 4.697 | 3,629,998 | +0.01(+0.31%) |