Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.970 | 4.970 | 4.871 | 4.876 | 758,161 | -0.09(-1.89%) |
Dec 28, 2007 | 4.973 | 4.999 | 4.925 | 4.970 | 1,018,331 | +0.07(+1.50%) |
Dec 27, 2007 | 4.922 | 4.959 | 4.897 | 4.897 | 756,831 | -0.07(-1.35%) |
Dec 26, 2007 | 4.982 | 5.056 | 4.902 | 4.963 | 1,470,115 | +0.00(+0.03%) |
Dec 24, 2007 | 4.888 | 4.962 | 4.888 | 4.962 | 592,563 | +0.07(+1.44%) |
Dec 21, 2007 | 4.924 | 4.931 | 4.861 | 4.891 | 1,155,864 | +0.01(+0.25%) |
Dec 20, 2007 | 4.876 | 4.915 | 4.819 | 4.879 | 1,538,935 | +0.10(+2.00%) |
Dec 19, 2007 | 4.691 | 4.832 | 4.691 | 4.784 | 2,092,274 | +0.09(+1.87%) |
Dec 18, 2007 | 4.721 | 4.728 | 4.626 | 4.696 | 2,046,345 | -0.01(-0.16%) |
Dec 17, 2007 | 4.759 | 4.759 | 4.700 | 4.703 | 1,077,441 | -0.07(-1.48%) |
Dec 14, 2007 | 4.815 | 4.821 | 4.764 | 4.774 | 15,562,271 | -0.07(-1.36%) |
Dec 13, 2007 | 4.943 | 4.943 | 4.800 | 4.840 | 3,581,184 | -0.13(-2.52%) |
Dec 12, 2007 | 5.035 | 5.043 | 4.941 | 4.965 | 1,761,595 | -0.02(-0.42%) |
Dec 11, 2007 | 5.056 | 5.133 | 4.983 | 4.986 | 2,077,683 | -0.09(-1.86%) |
Dec 10, 2007 | 5.021 | 5.105 | 5.003 | 5.080 | 1,314,679 | +0.08(+1.54%) |
Dec 07, 2007 | 5.017 | 5.040 | 4.979 | 5.003 | 1,659,443 | +0.03(+0.68%) |
Dec 06, 2007 | 4.886 | 4.971 | 4.872 | 4.970 | 2,403,506 | -0.12(-2.33%) |
Dec 05, 2007 | 5.059 | 5.167 | 5.017 | 5.088 | 1,938,021 | -0.03(-0.55%) |
Dec 04, 2007 | 5.138 | 5.163 | 5.107 | 5.116 | 1,558,887 | +0.13(+2.57%) |
Dec 03, 2007 | 4.956 | 5.015 | 4.943 | 4.988 | 3,099,259 | +0.20(+4.12%) |
Nov 30, 2007 | 4.895 | 4.895 | 4.762 | 4.791 | 1,404,328 | +0.00(+0.00%) |
Nov 29, 2007 | 4.729 | 4.820 | 4.715 | 4.791 | 1,618,795 | +0.06(+1.26%) |
Nov 28, 2007 | 4.680 | 4.751 | 4.652 | 4.731 | 2,293,267 | +0.03(+0.67%) |
Nov 27, 2007 | 4.682 | 4.710 | 4.648 | 4.699 | 1,787,134 | +0.00(+0.00%) |
Nov 26, 2007 | 4.735 | 4.777 | 4.699 | 4.699 | 801,390 | -0.06(-1.22%) |
Nov 23, 2007 | 4.736 | 4.782 | 4.701 | 4.758 | 699,637 | +0.03(+0.56%) |
Nov 21, 2007 | 4.683 | 4.783 | 4.678 | 4.731 | 2,973,271 | -0.05(-1.05%) |
Nov 20, 2007 | 4.753 | 4.812 | 4.711 | 4.781 | 1,769,044 | +0.23(+4.99%) |
Nov 19, 2007 | 4.605 | 4.614 | 4.538 | 4.554 | 810,967 | -0.05(-1.09%) |
Nov 16, 2007 | 4.644 | 4.646 | 4.569 | 4.604 | 1,128,198 | -0.04(-0.93%) |
Nov 15, 2007 | 4.652 | 4.690 | 4.629 | 4.647 | 979,093 | -0.03(-0.67%) |
Nov 14, 2007 | 4.699 | 4.724 | 4.679 | 4.679 | 1,098,669 | +0.02(+0.45%) |
Nov 13, 2007 | 4.624 | 4.661 | 4.618 | 4.658 | 941,716 | +0.13(+2.82%) |
Nov 12, 2007 | 4.544 | 4.584 | 4.524 | 4.530 | 1,097,446 | -0.10(-2.15%) |
Nov 09, 2007 | 4.605 | 4.708 | 4.589 | 4.629 | 1,431,196 | -0.02(-0.46%) |
Nov 08, 2007 | 4.594 | 4.668 | 4.575 | 4.651 | 1,425,876 | +0.08(+1.67%) |
Nov 07, 2007 | 4.595 | 4.653 | 4.565 | 4.574 | 776,810 | -0.04(-0.81%) |
Nov 06, 2007 | 4.604 | 4.612 | 4.562 | 4.612 | 766,568 | +0.06(+1.22%) |
Nov 05, 2007 | 4.554 | 4.580 | 4.529 | 4.556 | 708,947 | -0.05(-1.09%) |
Nov 02, 2007 | 4.635 | 4.635 | 4.574 | 4.606 | 845,949 | +0.04(+0.87%) |
Nov 01, 2007 | 4.615 | 4.640 | 4.561 | 4.567 | 1,226,360 | -0.12(-2.57%) |
Oct 31, 2007 | 4.470 | 4.695 | 4.436 | 4.687 | 3,476,904 | +0.25(+5.57%) |
Oct 30, 2007 | 4.436 | 4.470 | 4.421 | 4.440 | 989,600 | -0.03(-0.70%) |
Oct 29, 2007 | 4.469 | 4.474 | 4.423 | 4.471 | 880,531 | -0.03(-0.73%) |
Oct 26, 2007 | 4.470 | 4.510 | 4.456 | 4.504 | 1,713,180 | +0.07(+1.67%) |
Oct 25, 2007 | 4.389 | 4.442 | 4.386 | 4.430 | 803,385 | +0.02(+0.49%) |
Oct 24, 2007 | 4.374 | 4.412 | 4.351 | 4.409 | 1,356,710 | -0.02(-0.48%) |
Oct 23, 2007 | 4.356 | 4.434 | 4.349 | 4.430 | 1,455,138 | +0.13(+3.05%) |
Oct 22, 2007 | 4.291 | 4.310 | 4.223 | 4.299 | 1,367,351 | -0.05(-1.12%) |
Oct 19, 2007 | 4.331 | 4.395 | 4.329 | 4.347 | 1,401,934 | -0.04(-0.87%) |
Oct 18, 2007 | 4.366 | 4.398 | 4.362 | 4.385 | 715,598 | -0.04(-0.95%) |
Oct 17, 2007 | 4.406 | 4.442 | 4.379 | 4.427 | 1,354,050 | -0.00(-0.08%) |
Oct 16, 2007 | 4.380 | 4.443 | 4.380 | 4.430 | 1,343,409 | +0.07(+1.50%) |
Oct 15, 2007 | 4.376 | 4.390 | 4.358 | 4.365 | 1,460,459 | +0.02(+0.42%) |
Oct 12, 2007 | 4.346 | 4.365 | 4.333 | 4.347 | 1,096,009 | -0.06(-1.26%) |
Oct 11, 2007 | 4.427 | 4.454 | 4.367 | 4.402 | 1,340,749 | -0.11(-2.49%) |
Oct 10, 2007 | 4.473 | 4.519 | 4.472 | 4.514 | 827,327 | -0.01(-0.27%) |
Oct 09, 2007 | 4.455 | 4.537 | 4.455 | 4.526 | 973,639 | +0.10(+2.22%) |
Oct 08, 2007 | 4.440 | 4.445 | 4.409 | 4.428 | 880,531 | -0.04(-0.97%) |
Oct 05, 2007 | 4.454 | 4.492 | 4.442 | 4.471 | 1,010,882 | -0.01(-0.20%) |
Oct 04, 2007 | 4.496 | 4.507 | 4.465 | 4.480 | 1,324,788 | -0.02(-0.43%) |
Oct 03, 2007 | 4.562 | 4.567 | 4.498 | 4.500 | 1,279,564 | -0.09(-2.04%) |
Oct 02, 2007 | 4.626 | 4.665 | 4.572 | 4.593 | 2,317,049 | -0.06(-1.32%) |