Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.002 | 5.040 | 4.985 | 5.008 | 502,653 | +0.01(+0.29%) |
Dec 28, 2007 | 5.071 | 5.123 | 4.994 | 4.994 | 659,096 | -0.03(-0.69%) |
Dec 27, 2007 | 5.011 | 5.083 | 5.011 | 5.028 | 572,160 | -0.01(-0.28%) |
Dec 26, 2007 | 4.997 | 5.100 | 4.997 | 5.043 | 476,115 | +0.05(+0.98%) |
Dec 24, 2007 | 4.905 | 5.011 | 4.905 | 4.994 | 261,028 | +0.10(+2.12%) |
Dec 21, 2007 | 4.818 | 4.910 | 4.818 | 4.890 | 689,490 | +0.09(+1.79%) |
Dec 20, 2007 | 4.933 | 4.939 | 4.793 | 4.804 | 743,408 | -0.04(-0.89%) |
Dec 19, 2007 | 4.853 | 4.893 | 4.844 | 4.847 | 486,904 | +0.00(+0.00%) |
Dec 18, 2007 | 4.859 | 4.899 | 4.804 | 4.847 | 454,885 | -0.01(-0.24%) |
Dec 17, 2007 | 4.902 | 4.933 | 4.853 | 4.859 | 458,017 | -0.06(-1.23%) |
Dec 14, 2007 | 4.976 | 5.025 | 4.919 | 4.919 | 333,420 | -0.11(-2.17%) |
Dec 13, 2007 | 5.037 | 5.048 | 4.988 | 5.028 | 296,528 | -0.01(-0.11%) |
Dec 12, 2007 | 5.123 | 5.166 | 4.976 | 5.034 | 638,997 | -0.02(-0.45%) |
Dec 11, 2007 | 5.103 | 5.186 | 5.057 | 5.057 | 436,091 | -0.09(-1.68%) |
Dec 10, 2007 | 5.103 | 5.166 | 5.103 | 5.143 | 272,861 | +0.04(+0.79%) |
Dec 07, 2007 | 5.086 | 5.244 | 5.077 | 5.103 | 330,350 | +0.02(+0.34%) |
Dec 06, 2007 | 4.994 | 5.123 | 4.994 | 5.086 | 490,733 | +0.09(+1.90%) |
Dec 05, 2007 | 4.971 | 5.022 | 4.957 | 4.991 | 324,023 | +0.06(+1.28%) |
Dec 04, 2007 | 4.925 | 4.976 | 4.887 | 4.928 | 334,812 | -0.02(-0.35%) |
Dec 03, 2007 | 4.890 | 5.091 | 4.890 | 4.945 | 298,616 | +0.03(+0.58%) |
Nov 30, 2007 | 4.916 | 4.956 | 4.902 | 4.916 | 463,238 | +0.03(+0.53%) |
Nov 29, 2007 | 4.764 | 4.968 | 4.764 | 4.890 | 377,300 | -0.02(-0.41%) |
Nov 28, 2007 | 4.686 | 4.956 | 4.686 | 4.910 | 497,363 | +0.18(+3.89%) |
Nov 27, 2007 | 4.715 | 4.767 | 4.678 | 4.726 | 500,130 | +0.03(+0.61%) |
Nov 26, 2007 | 4.775 | 4.793 | 4.698 | 4.698 | 310,449 | -0.07(-1.51%) |
Nov 23, 2007 | 4.732 | 4.893 | 4.732 | 4.770 | 212,999 | +0.06(+1.28%) |
Nov 21, 2007 | 4.827 | 4.827 | 4.709 | 4.709 | 285,390 | -0.12(-2.44%) |
Nov 20, 2007 | 4.816 | 4.882 | 4.770 | 4.827 | 352,214 | -0.03(-0.59%) |
Nov 19, 2007 | 4.856 | 4.885 | 4.798 | 4.856 | 372,748 | +0.02(+0.48%) |
Nov 16, 2007 | 4.841 | 4.905 | 4.816 | 4.833 | 302,792 | -0.01(-0.24%) |
Nov 15, 2007 | 4.902 | 4.953 | 4.844 | 4.844 | 260,680 | -0.07(-1.40%) |
Nov 14, 2007 | 4.982 | 5.048 | 4.913 | 4.913 | 221,003 | -0.05(-1.04%) |
Nov 13, 2007 | 4.925 | 4.999 | 4.925 | 4.965 | 198,381 | +0.07(+1.35%) |
Nov 12, 2007 | 4.979 | 5.002 | 4.899 | 4.899 | 209,170 | -0.08(-1.56%) |
Nov 09, 2007 | 5.028 | 5.040 | 4.968 | 4.976 | 233,881 | -0.05(-1.09%) |
Nov 08, 2007 | 5.109 | 5.146 | 4.968 | 5.031 | 352,214 | -0.06(-1.19%) |
Nov 07, 2007 | 5.178 | 5.224 | 5.091 | 5.091 | 243,278 | -0.12(-2.37%) |
Nov 06, 2007 | 5.301 | 5.321 | 5.195 | 5.215 | 446,184 | -0.07(-1.31%) |
Nov 05, 2007 | 5.316 | 5.330 | 5.267 | 5.284 | 229,356 | -0.06(-1.13%) |
Nov 02, 2007 | 5.433 | 5.494 | 5.344 | 5.344 | 203,254 | -0.08(-1.48%) |
Nov 01, 2007 | 5.502 | 5.571 | 5.419 | 5.425 | 339,684 | -0.05(-0.89%) |
Oct 31, 2007 | 5.474 | 5.531 | 5.430 | 5.474 | 196,293 | +0.10(+1.87%) |
Oct 30, 2007 | 5.416 | 5.474 | 5.373 | 5.373 | 202,557 | -0.05(-0.90%) |
Oct 29, 2007 | 5.488 | 5.502 | 5.422 | 5.422 | 164,621 | -0.01(-0.16%) |
Oct 26, 2007 | 5.359 | 5.456 | 5.359 | 5.430 | 266,596 | +0.06(+1.07%) |
Oct 25, 2007 | 5.373 | 5.425 | 5.347 | 5.373 | 167,406 | -0.02(-0.37%) |
Oct 24, 2007 | 5.350 | 5.393 | 5.301 | 5.393 | 212,651 | +0.03(+0.59%) |
Oct 23, 2007 | 5.373 | 5.448 | 5.316 | 5.361 | 246,758 | -0.06(-1.06%) |
Oct 22, 2007 | 5.451 | 5.482 | 5.344 | 5.419 | 182,371 | -0.16(-2.83%) |
Oct 19, 2007 | 5.660 | 5.672 | 5.577 | 5.577 | 149,308 | -0.06(-1.02%) |
Oct 18, 2007 | 5.669 | 5.669 | 5.614 | 5.634 | 164,969 | -0.02(-0.36%) |
Oct 17, 2007 | 5.652 | 5.703 | 5.626 | 5.655 | 153,136 | +0.03(+0.56%) |
Oct 16, 2007 | 5.632 | 5.660 | 5.603 | 5.623 | 148,612 | -0.01(-0.15%) |
Oct 15, 2007 | 5.678 | 5.689 | 5.591 | 5.632 | 106,499 | -0.04(-0.76%) |
Oct 12, 2007 | 5.675 | 5.738 | 5.660 | 5.675 | 118,680 | +0.00(+0.00%) |
Oct 11, 2007 | 5.726 | 5.801 | 5.675 | 5.675 | 242,582 | -0.04(-0.75%) |
Oct 10, 2007 | 5.675 | 5.761 | 5.672 | 5.718 | 180,631 | +0.01(+0.25%) |
Oct 09, 2007 | 5.703 | 5.712 | 5.649 | 5.703 | 208,474 | +0.04(+0.76%) |
Oct 08, 2007 | 5.680 | 5.724 | 5.637 | 5.660 | 114,504 | -0.02(-0.30%) |
Oct 05, 2007 | 5.663 | 5.741 | 5.663 | 5.678 | 122,857 | +0.04(+0.76%) |
Oct 04, 2007 | 5.660 | 5.675 | 5.634 | 5.634 | 115,896 | -0.01(-0.10%) |
Oct 03, 2007 | 5.675 | 5.729 | 5.637 | 5.640 | 160,445 | -0.00(-0.05%) |
Oct 02, 2007 | 5.709 | 5.715 | 5.629 | 5.643 | 150,700 | -0.05(-0.86%) |