Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.629 | 4.672 | 4.471 | 4.509 | 712,176 | -0.08(-1.78%) |
Dec 28, 2007 | 4.939 | 5.037 | 4.591 | 4.591 | 495,775 | -0.35(-7.06%) |
Dec 27, 2007 | 5.293 | 5.364 | 4.928 | 4.939 | 366,138 | -0.35(-6.69%) |
Dec 26, 2007 | 5.097 | 5.424 | 5.043 | 5.293 | 486,816 | +0.33(+6.58%) |
Dec 24, 2007 | 4.874 | 4.994 | 4.857 | 4.966 | 143,675 | +0.11(+2.36%) |
Dec 21, 2007 | 4.645 | 4.874 | 4.612 | 4.852 | 645,292 | +0.30(+6.71%) |
Dec 20, 2007 | 4.623 | 4.623 | 4.307 | 4.547 | 620,134 | +0.01(+0.12%) |
Dec 19, 2007 | 4.667 | 4.710 | 4.449 | 4.542 | 386,184 | -0.14(-3.02%) |
Dec 18, 2007 | 4.542 | 4.683 | 4.367 | 4.683 | 434,847 | +0.18(+3.99%) |
Dec 17, 2007 | 4.487 | 4.710 | 4.465 | 4.503 | 443,845 | -0.01(-0.12%) |
Dec 14, 2007 | 4.536 | 4.661 | 4.460 | 4.509 | 277,839 | -0.04(-0.84%) |
Dec 13, 2007 | 4.487 | 4.596 | 4.438 | 4.547 | 243,683 | +0.03(+0.60%) |
Dec 12, 2007 | 4.618 | 4.656 | 4.438 | 4.520 | 540,793 | +0.03(+0.73%) |
Dec 11, 2007 | 4.661 | 4.732 | 4.471 | 4.487 | 557,884 | -0.16(-3.40%) |
Dec 10, 2007 | 4.574 | 4.656 | 4.574 | 4.645 | 388,681 | +0.13(+2.77%) |
Dec 07, 2007 | 4.493 | 4.607 | 4.275 | 4.520 | 1,099,954 | -0.08(-1.66%) |
Dec 06, 2007 | 4.542 | 4.602 | 4.493 | 4.596 | 627,113 | +0.05(+1.08%) |
Dec 05, 2007 | 4.694 | 4.694 | 4.476 | 4.547 | 589,100 | +0.02(+0.36%) |
Dec 04, 2007 | 4.765 | 4.792 | 4.514 | 4.531 | 585,831 | -0.24(-5.02%) |
Dec 03, 2007 | 5.201 | 5.201 | 4.765 | 4.770 | 568,948 | -0.27(-5.30%) |
Nov 30, 2007 | 5.119 | 5.260 | 4.950 | 5.037 | 761,864 | +0.00(+0.00%) |
Nov 29, 2007 | 5.429 | 5.429 | 4.928 | 5.037 | 1,048,261 | -0.26(-4.84%) |
Nov 28, 2007 | 5.533 | 5.533 | 5.293 | 5.293 | 1,369,824 | -0.11(-2.11%) |
Nov 27, 2007 | 4.852 | 5.435 | 4.792 | 5.407 | 1,239,351 | +0.53(+10.95%) |
Nov 26, 2007 | 5.103 | 5.103 | 4.852 | 4.874 | 708,389 | -0.23(-4.48%) |
Nov 23, 2007 | 4.830 | 5.162 | 4.781 | 5.103 | 351,293 | +0.28(+5.76%) |
Nov 21, 2007 | 4.465 | 5.048 | 4.465 | 4.825 | 866,756 | +0.26(+5.73%) |
Nov 20, 2007 | 4.819 | 4.847 | 4.498 | 4.563 | 1,119,438 | -0.23(-4.77%) |
Nov 19, 2007 | 4.710 | 4.808 | 4.574 | 4.792 | 861,798 | +0.04(+0.80%) |
Nov 16, 2007 | 4.721 | 4.836 | 4.618 | 4.754 | 905,870 | +0.10(+2.22%) |
Nov 15, 2007 | 4.787 | 4.787 | 4.591 | 4.651 | 724,623 | -0.04(-0.81%) |
Nov 14, 2007 | 4.890 | 4.890 | 4.471 | 4.689 | 1,201,322 | -0.10(-2.05%) |
Nov 13, 2007 | 4.574 | 4.836 | 4.498 | 4.787 | 1,278,649 | +0.23(+5.02%) |
Nov 12, 2007 | 4.362 | 4.585 | 4.155 | 4.558 | 887,139 | +0.20(+4.49%) |
Nov 09, 2007 | 4.155 | 4.585 | 4.155 | 4.362 | 1,091,837 | +0.07(+1.65%) |
Nov 08, 2007 | 3.986 | 4.324 | 3.986 | 4.291 | 1,276,849 | +0.26(+6.49%) |
Nov 07, 2007 | 4.356 | 4.356 | 3.932 | 4.030 | 1,134,964 | -0.30(-6.92%) |
Nov 06, 2007 | 4.220 | 4.411 | 4.220 | 4.329 | 1,148,893 | -0.05(-1.24%) |
Nov 05, 2007 | 4.482 | 4.591 | 4.297 | 4.384 | 971,145 | -0.19(-4.17%) |
Nov 02, 2007 | 4.732 | 4.765 | 4.449 | 4.574 | 1,623,515 | -0.09(-1.87%) |
Nov 01, 2007 | 4.934 | 4.977 | 4.629 | 4.661 | 1,515,538 | -0.43(-8.45%) |
Oct 31, 2007 | 5.173 | 5.348 | 5.005 | 5.092 | 1,438,595 | -0.01(-0.11%) |
Oct 30, 2007 | 5.173 | 5.233 | 4.874 | 5.097 | 1,615,619 | -0.16(-3.01%) |
Oct 29, 2007 | 5.691 | 5.718 | 5.255 | 5.255 | 1,489,278 | -0.51(-8.79%) |
Oct 26, 2007 | 5.881 | 5.930 | 5.505 | 5.761 | 1,199,135 | -0.04(-0.66%) |
Oct 25, 2007 | 8.032 | 8.032 | 5.179 | 5.800 | 7,707,705 | -3.51(-37.72%) |
Oct 24, 2007 | 9.366 | 9.475 | 8.963 | 9.312 | 320,810 | -0.23(-2.45%) |
Oct 23, 2007 | 9.432 | 9.573 | 9.388 | 9.546 | 209,343 | +0.20(+2.10%) |
Oct 22, 2007 | 8.931 | 9.535 | 8.931 | 9.350 | 521,339 | +0.17(+1.84%) |
Oct 19, 2007 | 9.394 | 9.628 | 9.149 | 9.181 | 532,541 | -0.33(-3.49%) |
Oct 18, 2007 | 9.813 | 9.938 | 9.464 | 9.513 | 439,989 | -0.34(-3.43%) |
Oct 17, 2007 | 9.993 | 10.07 | 9.797 | 9.851 | 365,617 | -0.02(-0.17%) |
Oct 16, 2007 | 9.829 | 10.02 | 9.808 | 9.867 | 330,359 | +0.03(+0.28%) |
Oct 15, 2007 | 9.960 | 10.06 | 9.720 | 9.840 | 441,458 | -0.08(-0.82%) |
Oct 12, 2007 | 9.802 | 10.01 | 9.802 | 9.922 | 222,014 | +0.12(+1.22%) |
Oct 11, 2007 | 9.867 | 9.993 | 9.726 | 9.802 | 365,433 | -0.02(-0.17%) |
Oct 10, 2007 | 9.906 | 10.06 | 9.813 | 9.818 | 370,575 | -0.09(-0.88%) |
Oct 09, 2007 | 9.987 | 10.07 | 9.846 | 9.906 | 386,551 | -0.09(-0.87%) |
Oct 08, 2007 | 10.07 | 10.18 | 9.971 | 9.993 | 320,259 | -0.09(-0.86%) |
Oct 05, 2007 | 10.12 | 10.16 | 9.993 | 10.08 | 365,800 | +0.03(+0.33%) |
Oct 04, 2007 | 10.12 | 10.15 | 9.949 | 10.05 | 335,317 | -0.01(-0.11%) |
Oct 03, 2007 | 10.06 | 10.07 | 9.938 | 10.06 | 287,388 | -0.05(-0.54%) |
Oct 02, 2007 | 9.862 | 10.16 | 9.818 | 10.11 | 435,030 | +0.23(+2.31%) |