Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.710 | 5.710 | 5.300 | 5.420 | 106,621 | +0.08(+1.50%) |
Dec 28, 2007 | 5.340 | 5.340 | 4.950 | 5.340 | 55,460 | +0.44(+8.98%) |
Dec 27, 2007 | 5.000 | 5.000 | 4.550 | 4.900 | 110,125 | -0.25(-4.85%) |
Dec 26, 2007 | 4.770 | 5.450 | 4.550 | 5.150 | 88,200 | +0.77(+17.58%) |
Dec 24, 2007 | 4.000 | 4.500 | 4.000 | 4.380 | 70,600 | +0.41(+10.33%) |
Dec 21, 2007 | 4.020 | 4.070 | 3.920 | 3.970 | 46,000 | +0.03(+0.76%) |
Dec 20, 2007 | 3.750 | 3.970 | 3.750 | 3.940 | 35,000 | +0.13(+3.41%) |
Dec 19, 2007 | 3.850 | 3.990 | 3.800 | 3.810 | 47,400 | -0.09(-2.31%) |
Dec 18, 2007 | 4.560 | 4.560 | 3.870 | 3.900 | 93,500 | -0.28(-6.70%) |
Dec 17, 2007 | 4.150 | 4.360 | 4.050 | 4.180 | 44,200 | -0.15(-3.46%) |
Dec 14, 2007 | 4.210 | 4.330 | 4.200 | 4.330 | 25,100 | +0.09(+2.12%) |
Dec 13, 2007 | 4.330 | 4.340 | 4.210 | 4.240 | 31,790 | -0.05(-1.17%) |
Dec 12, 2007 | 4.500 | 4.500 | 4.210 | 4.290 | 56,500 | -0.13(-2.94%) |
Dec 11, 2007 | 4.480 | 4.480 | 4.400 | 4.420 | 30,500 | -0.03(-0.67%) |
Dec 10, 2007 | 4.990 | 4.990 | 4.450 | 4.450 | 135,750 | -0.23(-4.91%) |
Dec 07, 2007 | 4.850 | 4.850 | 4.650 | 4.680 | 107,100 | -0.11(-2.30%) |
Dec 06, 2007 | 4.850 | 4.900 | 4.700 | 4.790 | 31,900 | -0.10(-2.04%) |
Dec 05, 2007 | 4.900 | 4.900 | 4.830 | 4.890 | 17,800 | +0.00(+0.00%) |
Dec 04, 2007 | 4.940 | 4.950 | 4.800 | 4.890 | 36,800 | -0.09(-1.81%) |
Dec 03, 2007 | 5.240 | 5.240 | 4.750 | 4.980 | 23,950 | +0.13(+2.68%) |
Nov 30, 2007 | 4.960 | 4.960 | 4.680 | 4.850 | 30,200 | +0.04(+0.83%) |
Nov 29, 2007 | 4.800 | 4.930 | 4.750 | 4.810 | 35,800 | -0.04(-0.82%) |
Nov 28, 2007 | 4.810 | 4.940 | 4.810 | 4.850 | 22,800 | +0.00(+0.00%) |
Nov 27, 2007 | 5.000 | 5.000 | 4.700 | 4.850 | 64,900 | -0.20(-3.96%) |
Nov 26, 2007 | 6.020 | 6.020 | 5.040 | 5.050 | 104,600 | -0.47(-8.51%) |
Nov 23, 2007 | 5.350 | 5.520 | 5.350 | 5.520 | 28,300 | +0.15(+2.79%) |
Nov 21, 2007 | 5.450 | 5.540 | 5.310 | 5.370 | 32,956 | -0.08(-1.47%) |
Nov 20, 2007 | 5.550 | 5.600 | 5.450 | 5.450 | 45,500 | -0.05(-0.91%) |
Nov 19, 2007 | 6.000 | 6.000 | 5.490 | 5.500 | 74,125 | -0.22(-3.85%) |
Nov 16, 2007 | 5.700 | 5.750 | 5.650 | 5.720 | 65,300 | +0.01(+0.18%) |
Nov 15, 2007 | 5.940 | 5.990 | 5.590 | 5.710 | 65,200 | -0.05(-0.87%) |
Nov 14, 2007 | 6.170 | 6.170 | 5.730 | 5.760 | 81,500 | +0.10(+1.77%) |
Nov 13, 2007 | 5.630 | 5.800 | 5.620 | 5.660 | 60,300 | +0.03(+0.53%) |
Nov 12, 2007 | 5.770 | 5.770 | 5.550 | 5.630 | 123,650 | -0.04(-0.71%) |
Nov 09, 2007 | 5.800 | 5.800 | 5.610 | 5.670 | 22,400 | -0.18(-3.08%) |
Nov 08, 2007 | 6.000 | 6.190 | 5.760 | 5.850 | 41,400 | -0.15(-2.50%) |
Nov 07, 2007 | 6.400 | 6.500 | 5.980 | 6.000 | 34,600 | -0.25(-4.00%) |
Nov 06, 2007 | 5.610 | 6.450 | 5.610 | 6.250 | 64,520 | +0.40(+6.84%) |
Nov 05, 2007 | 5.870 | 5.930 | 5.770 | 5.850 | 27,400 | -0.01(-0.17%) |
Nov 02, 2007 | 5.640 | 5.950 | 5.640 | 5.860 | 38,800 | +0.21(+3.72%) |
Nov 01, 2007 | 5.650 | 5.750 | 5.610 | 5.650 | 27,100 | -0.07(-1.22%) |
Oct 31, 2007 | 5.620 | 5.740 | 5.610 | 5.720 | 37,900 | +0.07(+1.24%) |
Oct 30, 2007 | 5.750 | 5.790 | 5.650 | 5.650 | 25,900 | -0.17(-3.00%) |
Oct 29, 2007 | 5.950 | 5.994 | 5.800 | 5.825 | 25,900 | -0.03(-0.43%) |
Oct 26, 2007 | 5.790 | 6.010 | 5.790 | 5.850 | 22,000 | +0.09(+1.56%) |
Oct 25, 2007 | 5.900 | 5.950 | 5.710 | 5.760 | 20,100 | -0.08(-1.37%) |
Oct 24, 2007 | 5.990 | 6.060 | 5.840 | 5.840 | 17,100 | -0.23(-3.79%) |
Oct 23, 2007 | 5.870 | 6.100 | 5.870 | 6.070 | 56,600 | +0.28(+4.84%) |
Oct 22, 2007 | 5.660 | 5.800 | 5.610 | 5.790 | 31,900 | -0.06(-1.03%) |
Oct 19, 2007 | 5.980 | 5.980 | 5.670 | 5.850 | 13,400 | -0.09(-1.52%) |
Oct 18, 2007 | 5.950 | 5.950 | 5.743 | 5.940 | 11,400 | +0.04(+0.68%) |
Oct 17, 2007 | 6.060 | 6.190 | 5.900 | 5.900 | 43,000 | -0.10(-1.67%) |
Oct 16, 2007 | 5.980 | 6.310 | 5.950 | 6.000 | 67,300 | +0.10(+1.69%) |
Oct 15, 2007 | 5.950 | 6.020 | 5.830 | 5.900 | 36,900 | +0.07(+1.20%) |
Oct 12, 2007 | 5.670 | 5.880 | 5.650 | 5.830 | 29,600 | +0.16(+2.87%) |
Oct 11, 2007 | 5.500 | 5.790 | 5.500 | 5.667 | 53,700 | +0.17(+3.04%) |
Oct 10, 2007 | 5.300 | 5.500 | 5.300 | 5.500 | 62,800 | +0.20(+3.77%) |
Oct 09, 2007 | 5.350 | 5.360 | 5.230 | 5.300 | 43,600 | -0.05(-0.93%) |
Oct 08, 2007 | 5.450 | 5.500 | 5.210 | 5.350 | 19,900 | +0.00(+0.00%) |
Oct 05, 2007 | 5.300 | 5.380 | 5.200 | 5.350 | 43,500 | +0.06(+1.13%) |
Oct 04, 2007 | 4.990 | 5.290 | 4.990 | 5.290 | 42,500 | +0.24(+4.75%) |
Oct 03, 2007 | 5.500 | 5.500 | 4.940 | 5.050 | 63,400 | -0.17(-3.26%) |
Oct 02, 2007 | 4.970 | 5.220 | 4.970 | 5.220 | 26,200 | +0.17(+3.37%) |