Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.138 | 4.308 | 4.129 | 4.255 | 784,341 | +0.13(+3.26%) |
Dec 28, 2007 | 4.187 | 4.205 | 4.085 | 4.120 | 717,899 | -0.05(-1.29%) |
Dec 27, 2007 | 4.232 | 4.255 | 4.165 | 4.174 | 504,043 | -0.08(-1.89%) |
Dec 26, 2007 | 4.313 | 4.322 | 4.237 | 4.255 | 609,099 | +0.00(+0.00%) |
Dec 24, 2007 | 4.366 | 4.366 | 4.241 | 4.255 | 404,576 | -0.05(-1.25%) |
Dec 21, 2007 | 4.357 | 4.362 | 4.281 | 4.308 | 529,749 | +0.03(+0.63%) |
Dec 20, 2007 | 4.295 | 4.335 | 4.250 | 4.281 | 463,586 | -0.03(-0.73%) |
Dec 19, 2007 | 4.362 | 4.366 | 4.246 | 4.313 | 626,087 | -0.05(-1.23%) |
Dec 18, 2007 | 4.384 | 4.407 | 4.308 | 4.366 | 337,519 | +0.04(+0.93%) |
Dec 17, 2007 | 4.411 | 4.474 | 4.304 | 4.326 | 517,902 | -0.15(-3.30%) |
Dec 14, 2007 | 4.563 | 4.563 | 4.474 | 4.474 | 164,512 | -0.11(-2.44%) |
Dec 13, 2007 | 4.523 | 4.604 | 4.519 | 4.586 | 200,052 | -0.02(-0.39%) |
Dec 12, 2007 | 4.778 | 4.778 | 4.536 | 4.604 | 500,914 | -0.00(-0.10%) |
Dec 11, 2007 | 4.765 | 4.765 | 4.608 | 4.608 | 433,410 | -0.16(-3.29%) |
Dec 10, 2007 | 4.876 | 4.876 | 4.756 | 4.765 | 441,233 | -0.08(-1.57%) |
Dec 07, 2007 | 4.863 | 4.921 | 4.791 | 4.841 | 191,782 | -0.07(-1.46%) |
Dec 06, 2007 | 4.908 | 4.926 | 4.832 | 4.912 | 354,730 | +0.04(+0.83%) |
Dec 05, 2007 | 4.729 | 4.890 | 4.729 | 4.872 | 301,532 | +0.17(+3.52%) |
Dec 04, 2007 | 4.715 | 4.778 | 4.698 | 4.706 | 186,223 | -0.08(-1.68%) |
Dec 03, 2007 | 4.765 | 4.809 | 4.760 | 4.787 | 90,906 | +0.03(+0.56%) |
Nov 30, 2007 | 4.787 | 4.845 | 4.711 | 4.760 | 339,531 | +0.04(+0.95%) |
Nov 29, 2007 | 4.832 | 4.832 | 4.698 | 4.715 | 379,541 | -0.09(-1.77%) |
Nov 28, 2007 | 4.760 | 4.809 | 4.724 | 4.800 | 435,981 | +0.12(+2.48%) |
Nov 27, 2007 | 4.510 | 4.800 | 4.510 | 4.684 | 675,340 | +0.16(+3.46%) |
Nov 26, 2007 | 4.774 | 5.033 | 4.514 | 4.527 | 597,252 | -0.17(-3.62%) |
Nov 23, 2007 | 4.586 | 4.742 | 4.563 | 4.698 | 265,545 | +0.22(+4.90%) |
Nov 21, 2007 | 4.523 | 4.608 | 4.429 | 4.478 | 527,290 | -0.04(-0.99%) |
Nov 20, 2007 | 4.429 | 4.581 | 4.429 | 4.523 | 676,826 | +0.14(+3.27%) |
Nov 19, 2007 | 4.451 | 4.465 | 4.349 | 4.380 | 956,230 | +0.11(+2.51%) |
Nov 16, 2007 | 4.277 | 4.514 | 4.205 | 4.272 | 559,030 | +0.02(+0.42%) |
Nov 15, 2007 | 4.295 | 4.340 | 4.241 | 4.255 | 263,980 | -0.09(-2.06%) |
Nov 14, 2007 | 4.474 | 4.563 | 4.344 | 4.344 | 256,157 | -0.12(-2.61%) |
Nov 13, 2007 | 4.272 | 4.474 | 4.264 | 4.460 | 283,851 | +0.21(+4.84%) |
Nov 12, 2007 | 4.322 | 4.469 | 4.246 | 4.255 | 477,221 | -0.04(-0.83%) |
Nov 09, 2007 | 4.317 | 4.411 | 4.277 | 4.290 | 367,247 | -0.14(-3.13%) |
Nov 08, 2007 | 4.416 | 4.487 | 4.299 | 4.429 | 329,472 | +0.04(+1.02%) |
Nov 07, 2007 | 4.563 | 4.563 | 4.384 | 4.384 | 619,381 | -0.20(-4.36%) |
Nov 06, 2007 | 4.657 | 4.684 | 4.545 | 4.584 | 543,830 | -0.07(-1.57%) |
Nov 05, 2007 | 4.724 | 4.724 | 4.595 | 4.657 | 195,392 | -0.07(-1.51%) |
Nov 02, 2007 | 4.760 | 4.760 | 4.621 | 4.729 | 151,771 | +0.03(+0.57%) |
Nov 01, 2007 | 4.845 | 4.845 | 4.702 | 4.702 | 240,957 | -0.19(-3.84%) |
Oct 31, 2007 | 4.765 | 4.894 | 4.765 | 4.890 | 103,714 | +0.14(+2.92%) |
Oct 30, 2007 | 4.724 | 4.818 | 4.724 | 4.751 | 134,113 | -0.13(-2.57%) |
Oct 29, 2007 | 4.832 | 4.899 | 4.832 | 4.876 | 199,605 | +0.09(+1.96%) |
Oct 26, 2007 | 4.671 | 4.783 | 4.653 | 4.783 | 287,003 | +0.15(+3.19%) |
Oct 25, 2007 | 4.698 | 4.702 | 4.608 | 4.635 | 53,421 | -0.06(-1.33%) |
Oct 24, 2007 | 4.702 | 4.724 | 4.617 | 4.698 | 249,227 | -0.10(-2.05%) |
Oct 23, 2007 | 4.742 | 4.850 | 4.621 | 4.796 | 155,571 | +0.10(+2.10%) |
Oct 22, 2007 | 4.541 | 4.698 | 4.541 | 4.698 | 164,959 | +0.07(+1.45%) |
Oct 19, 2007 | 4.832 | 4.854 | 4.608 | 4.630 | 224,863 | -0.26(-5.22%) |
Oct 18, 2007 | 4.809 | 4.903 | 4.791 | 4.885 | 110,420 | +0.08(+1.77%) |
Oct 17, 2007 | 4.765 | 4.832 | 4.698 | 4.800 | 119,137 | +0.07(+1.42%) |
Oct 16, 2007 | 4.720 | 4.805 | 4.689 | 4.733 | 190,664 | -0.08(-1.67%) |
Oct 15, 2007 | 4.890 | 4.899 | 4.765 | 4.814 | 167,642 | -0.13(-2.71%) |
Oct 12, 2007 | 4.961 | 5.024 | 4.935 | 4.948 | 110,867 | -0.06(-1.25%) |
Oct 11, 2007 | 5.091 | 5.111 | 4.993 | 5.011 | 290,132 | +0.02(+0.36%) |
Oct 10, 2007 | 4.988 | 5.008 | 4.939 | 4.993 | 254,207 | -0.06(-1.24%) |
Oct 09, 2007 | 4.809 | 5.100 | 4.805 | 5.055 | 744,330 | +0.28(+5.90%) |
Oct 08, 2007 | 4.832 | 4.832 | 4.738 | 4.774 | 160,042 | -0.09(-1.93%) |
Oct 05, 2007 | 4.787 | 4.872 | 4.787 | 4.868 | 292,814 | +0.08(+1.68%) |
Oct 04, 2007 | 4.733 | 4.827 | 4.724 | 4.787 | 166,300 | +0.01(+0.19%) |
Oct 03, 2007 | 4.760 | 4.787 | 4.720 | 4.778 | 199,739 | +0.03(+0.57%) |
Oct 02, 2007 | 4.787 | 4.787 | 4.702 | 4.751 | 304,885 | -0.04(-0.75%) |