Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.205 | 4.256 | 4.187 | 4.248 | 7,699,442 | +0.04(+0.85%) |
Dec 28, 2007 | 4.205 | 4.276 | 4.172 | 4.213 | 7,323,191 | +0.03(+0.80%) |
Dec 27, 2007 | 4.243 | 4.243 | 4.177 | 4.179 | 5,763,109 | -0.05(-1.15%) |
Dec 26, 2007 | 4.243 | 4.243 | 4.195 | 4.228 | 5,619,439 | -0.00(-0.06%) |
Dec 24, 2007 | 4.110 | 4.230 | 4.110 | 4.230 | 3,018,822 | +0.08(+2.03%) |
Dec 21, 2007 | 4.082 | 4.151 | 4.082 | 4.146 | 6,234,465 | +0.08(+2.01%) |
Dec 20, 2007 | 4.077 | 4.090 | 4.028 | 4.064 | 5,594,773 | -0.01(-0.25%) |
Dec 19, 2007 | 4.064 | 4.078 | 4.028 | 4.074 | 5,515,356 | +0.03(+0.69%) |
Dec 18, 2007 | 4.057 | 4.082 | 4.013 | 4.046 | 5,776,688 | +0.00(+0.06%) |
Dec 17, 2007 | 4.118 | 4.118 | 4.044 | 4.044 | 4,519,322 | -0.07(-1.62%) |
Dec 14, 2007 | 4.146 | 4.156 | 4.108 | 4.110 | 3,415,703 | -0.04(-0.86%) |
Dec 13, 2007 | 4.149 | 4.173 | 4.136 | 4.146 | 4,942,844 | -0.04(-1.04%) |
Dec 12, 2007 | 4.251 | 4.269 | 4.090 | 4.190 | 5,642,901 | +0.01(+0.24%) |
Dec 11, 2007 | 4.253 | 4.284 | 4.179 | 4.179 | 3,741,198 | -0.09(-2.15%) |
Dec 10, 2007 | 4.330 | 4.330 | 4.264 | 4.271 | 4,603,433 | -0.06(-1.30%) |
Dec 07, 2007 | 4.287 | 4.343 | 4.276 | 4.328 | 4,333,103 | +0.04(+1.01%) |
Dec 06, 2007 | 4.210 | 4.294 | 4.200 | 4.284 | 4,773,612 | +0.06(+1.51%) |
Dec 05, 2007 | 4.200 | 4.236 | 4.164 | 4.220 | 4,771,460 | +0.07(+1.66%) |
Dec 04, 2007 | 4.120 | 4.169 | 4.120 | 4.151 | 3,739,641 | -0.03(-0.67%) |
Dec 03, 2007 | 4.105 | 4.182 | 4.105 | 4.179 | 3,424,313 | +0.03(+0.80%) |
Nov 30, 2007 | 4.218 | 4.218 | 4.113 | 4.146 | 4,908,773 | +0.06(+1.57%) |
Nov 29, 2007 | 4.074 | 4.120 | 4.051 | 4.082 | 4,181,311 | +0.01(+0.19%) |
Nov 28, 2007 | 3.993 | 4.097 | 3.867 | 4.074 | 5,453,271 | +0.12(+2.97%) |
Nov 27, 2007 | 3.977 | 4.003 | 3.926 | 3.957 | 4,986,824 | -0.02(-0.45%) |
Nov 26, 2007 | 4.000 | 4.059 | 3.967 | 3.975 | 4,182,485 | -0.06(-1.46%) |
Nov 23, 2007 | 3.995 | 4.039 | 3.977 | 4.034 | 857,153 | +0.08(+1.94%) |
Nov 21, 2007 | 3.967 | 4.000 | 3.919 | 3.957 | 3,368,757 | -0.08(-1.90%) |
Nov 20, 2007 | 4.179 | 4.179 | 3.980 | 4.034 | 3,500,596 | -0.16(-3.90%) |
Nov 19, 2007 | 4.138 | 4.218 | 4.138 | 4.197 | 2,695,670 | +0.00(+0.00%) |
Nov 16, 2007 | 4.172 | 4.215 | 4.136 | 4.197 | 2,422,797 | +0.03(+0.67%) |
Nov 15, 2007 | 4.207 | 4.233 | 4.169 | 4.169 | 2,741,638 | -0.04(-0.91%) |
Nov 14, 2007 | 4.228 | 4.279 | 4.197 | 4.207 | 2,299,173 | -0.02(-0.48%) |
Nov 13, 2007 | 4.108 | 4.233 | 4.108 | 4.228 | 2,645,916 | +0.13(+3.05%) |
Nov 12, 2007 | 4.161 | 4.192 | 4.092 | 4.103 | 2,087,858 | -0.09(-2.19%) |
Nov 09, 2007 | 4.156 | 4.230 | 4.144 | 4.195 | 2,209,194 | -0.05(-1.14%) |
Nov 08, 2007 | 4.243 | 4.282 | 4.167 | 4.243 | 2,680,609 | -0.01(-0.24%) |
Nov 07, 2007 | 4.236 | 4.305 | 4.236 | 4.253 | 2,243,582 | -0.06(-1.30%) |
Nov 06, 2007 | 4.348 | 4.348 | 4.294 | 4.310 | 1,984,440 | -0.01(-0.30%) |
Nov 05, 2007 | 4.483 | 4.483 | 4.289 | 4.322 | 2,035,913 | -0.03(-0.59%) |
Nov 02, 2007 | 4.322 | 4.358 | 4.256 | 4.348 | 2,308,171 | +0.04(+0.83%) |
Nov 01, 2007 | 4.345 | 4.374 | 4.302 | 4.312 | 2,151,685 | -0.07(-1.52%) |
Oct 31, 2007 | 4.397 | 4.417 | 4.363 | 4.379 | 3,379,515 | +0.00(+0.06%) |
Oct 30, 2007 | 4.409 | 4.420 | 4.361 | 4.376 | 2,425,536 | -0.05(-1.10%) |
Oct 29, 2007 | 4.404 | 4.448 | 4.399 | 4.425 | 1,746,190 | +0.01(+0.29%) |
Oct 26, 2007 | 4.335 | 4.412 | 4.333 | 4.412 | 2,169,290 | +0.06(+1.41%) |
Oct 25, 2007 | 4.384 | 4.397 | 4.302 | 4.351 | 2,076,517 | -0.02(-0.41%) |
Oct 24, 2007 | 4.394 | 4.397 | 4.302 | 4.368 | 1,889,962 | -0.03(-0.64%) |
Oct 23, 2007 | 4.348 | 4.402 | 4.338 | 4.397 | 1,759,296 | +0.05(+1.12%) |
Oct 22, 2007 | 4.282 | 4.366 | 4.282 | 4.348 | 2,235,796 | +0.01(+0.18%) |
Oct 19, 2007 | 4.384 | 4.384 | 4.307 | 4.340 | 1,830,106 | -0.05(-1.11%) |
Oct 18, 2007 | 4.397 | 4.409 | 4.371 | 4.389 | 1,842,625 | -0.02(-0.35%) |
Oct 17, 2007 | 4.440 | 4.460 | 4.386 | 4.404 | 1,994,416 | +0.00(+0.00%) |
Oct 16, 2007 | 4.496 | 4.496 | 4.397 | 4.404 | 1,963,510 | -0.10(-2.16%) |
Oct 15, 2007 | 4.560 | 4.575 | 4.466 | 4.501 | 1,341,869 | -0.06(-1.29%) |
Oct 12, 2007 | 4.581 | 4.593 | 4.535 | 4.560 | 1,437,717 | -0.03(-0.56%) |
Oct 11, 2007 | 4.652 | 4.652 | 4.559 | 4.586 | 1,705,308 | -0.03(-0.72%) |
Oct 10, 2007 | 4.637 | 4.637 | 4.588 | 4.619 | 1,266,169 | -0.02(-0.44%) |
Oct 09, 2007 | 4.611 | 4.647 | 4.586 | 4.639 | 1,478,403 | +0.02(+0.50%) |
Oct 08, 2007 | 4.609 | 4.624 | 4.575 | 4.616 | 1,223,722 | -0.01(-0.28%) |
Oct 05, 2007 | 4.601 | 4.650 | 4.573 | 4.629 | 1,431,457 | +0.07(+1.51%) |
Oct 04, 2007 | 4.542 | 4.575 | 4.527 | 4.560 | 1,563,297 | +0.02(+0.51%) |
Oct 03, 2007 | 4.591 | 4.624 | 4.537 | 4.537 | 1,424,807 | -0.06(-1.33%) |
Oct 02, 2007 | 4.578 | 4.601 | 4.542 | 4.598 | 1,190,468 | +0.03(+0.73%) |