Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.890 | 5.049 | 4.890 | 5.049 | 5,182 | +0.16(+3.25%) |
Dec 28, 2007 | 4.890 | 4.963 | 4.890 | 4.890 | 6,481 | +0.00(+0.00%) |
Dec 27, 2007 | 4.890 | 4.905 | 4.890 | 4.890 | 3,113 | +0.01(+0.30%) |
Dec 26, 2007 | 4.866 | 4.876 | 4.866 | 4.876 | 4,777 | -0.09(-1.75%) |
Dec 24, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 3,569 | -0.01(-0.17%) |
Dec 21, 2007 | 5.059 | 5.059 | 4.963 | 4.971 | 3,987 | +0.01(+0.17%) |
Dec 20, 2007 | 5.059 | 5.059 | 4.963 | 4.963 | 13,248 | -0.10(-1.90%) |
Dec 19, 2007 | 5.117 | 5.117 | 4.963 | 5.059 | 5,190 | +0.10(+1.94%) |
Dec 18, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 1,237 | +0.00(+0.00%) |
Dec 17, 2007 | 5.146 | 5.146 | 4.963 | 4.963 | 415 | +0.00(+0.00%) |
Dec 14, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 1,722 | -0.00(-0.00%) |
Dec 13, 2007 | 5.054 | 5.054 | 4.963 | 4.963 | 3,735 | +0.00(+0.00%) |
Dec 12, 2007 | 5.118 | 5.118 | 4.963 | 4.963 | 7,264 | +0.00(+0.00%) |
Dec 11, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 1,037 | -0.00(-0.10%) |
Dec 10, 2007 | 5.016 | 5.155 | 4.963 | 4.967 | 2,150 | +0.00(+0.10%) |
Dec 07, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 4.967 | 4.967 | 4.963 | 4.963 | 1,784 | -0.33(-6.28%) |
Dec 04, 2007 | 4.963 | 5.295 | 4.963 | 5.295 | 9,755 | +0.33(+6.70%) |
Dec 03, 2007 | 4.977 | 4.982 | 4.963 | 4.963 | 1,764 | -0.00(-0.10%) |
Nov 30, 2007 | 4.967 | 4.967 | 4.967 | 4.967 | 419 | +0.00(+0.10%) |
Nov 29, 2007 | 4.967 | 4.967 | 4.963 | 4.963 | 429 | -0.14(-2.74%) |
Nov 28, 2007 | 5.102 | 5.102 | 5.102 | 5.102 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 4.963 | 5.102 | 4.963 | 5.102 | 3,117 | +0.13(+2.52%) |
Nov 26, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 5.030 | 5.030 | 4.977 | 4.977 | 830 | +0.01(+0.29%) |
Nov 21, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 635 | +0.00(+0.00%) |
Nov 19, 2007 | 5.059 | 5.059 | 4.963 | 4.963 | 1,008 | +0.00(+0.00%) |
Nov 16, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 2,716 | +0.00(+0.00%) |
Nov 15, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 776 | -0.10(-1.90%) |
Nov 14, 2007 | 5.052 | 5.059 | 5.052 | 5.059 | 892 | +0.10(+1.94%) |
Nov 13, 2007 | 5.020 | 5.020 | 4.963 | 4.963 | 10,921 | -0.06(-1.25%) |
Nov 12, 2007 | 5.194 | 5.300 | 5.025 | 5.025 | 3,468 | +0.01(+0.29%) |
Nov 09, 2007 | 5.001 | 5.011 | 5.001 | 5.011 | 1,245 | -0.05(-0.95%) |
Nov 08, 2007 | 5.016 | 5.059 | 5.016 | 5.059 | 13,360 | +0.06(+1.16%) |
Nov 07, 2007 | 5.001 | 5.001 | 5.001 | 5.001 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 4.967 | 5.001 | 4.967 | 5.001 | 857 | -0.04(-0.76%) |
Nov 05, 2007 | 5.011 | 5.059 | 5.011 | 5.040 | 3,661 | +0.08(+1.55%) |
Nov 02, 2007 | 4.967 | 4.967 | 4.963 | 4.963 | 3,051 | -0.01(-0.19%) |
Nov 01, 2007 | 4.963 | 5.054 | 4.963 | 4.972 | 3,298 | -0.00(-0.09%) |
Oct 31, 2007 | 4.977 | 4.982 | 4.977 | 4.977 | 1,635 | -0.00(-0.10%) |
Oct 30, 2007 | 4.982 | 4.982 | 4.982 | 4.982 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 4.977 | 4.982 | 4.977 | 4.982 | 618 | +0.02(+0.39%) |
Oct 26, 2007 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 4.982 | 4.982 | 4.963 | 4.963 | 2,698 | -0.02(-0.48%) |
Oct 24, 2007 | 4.963 | 4.987 | 4.987 | 4.987 | 415 | +0.02(+0.49%) |
Oct 23, 2007 | 5.011 | 5.011 | 4.963 | 4.963 | 6,249 | -0.06(-1.15%) |
Oct 22, 2007 | 5.020 | 5.020 | 5.020 | 5.020 | 622 | -0.02(-0.36%) |
Oct 19, 2007 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 4.972 | 5.039 | 4.972 | 5.039 | 622 | -0.02(-0.40%) |
Oct 17, 2007 | 5.097 | 5.097 | 5.054 | 5.059 | 1,789 | +0.10(+1.94%) |
Oct 16, 2007 | 5.136 | 5.136 | 4.943 | 4.963 | 44,570 | -0.24(-4.63%) |
Oct 15, 2007 | 5.203 | 5.203 | 5.203 | 5.203 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 5.146 | 5.242 | 5.146 | 5.203 | 4,265 | -0.03(-0.52%) |
Oct 11, 2007 | 5.300 | 5.300 | 5.213 | 5.230 | 2,085 | -0.04(-0.68%) |
Oct 10, 2007 | 5.271 | 5.295 | 5.266 | 5.266 | 2,318 | +0.18(+3.50%) |
Oct 09, 2007 | 5.203 | 5.300 | 5.088 | 5.088 | 2,324 | -0.05(-0.90%) |
Oct 08, 2007 | 5.300 | 5.300 | 5.131 | 5.134 | 5,608 | -0.05(-1.06%) |
Oct 05, 2007 | 5.300 | 5.300 | 5.184 | 5.189 | 3,372 | -0.11(-2.09%) |
Oct 04, 2007 | 5.186 | 5.300 | 5.179 | 5.300 | 3,839 | +0.09(+1.64%) |
Oct 03, 2007 | 5.290 | 5.290 | 5.189 | 5.214 | 2,484 | +0.06(+1.14%) |
Oct 02, 2007 | 5.059 | 5.155 | 5.059 | 5.155 | 1,214 | +0.04(+0.75%) |