Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.482 | 4.521 | 4.199 | 4.314 | 497,012 | -0.18(-4.06%) |
Dec 28, 2007 | 4.420 | 4.660 | 4.420 | 4.497 | 342,988 | +0.09(+2.07%) |
Dec 27, 2007 | 4.689 | 4.708 | 4.381 | 4.405 | 204,209 | -0.28(-6.04%) |
Dec 26, 2007 | 4.813 | 4.857 | 4.468 | 4.689 | 367,993 | -0.15(-3.08%) |
Dec 24, 2007 | 4.900 | 5.015 | 4.809 | 4.837 | 127,528 | -0.12(-2.42%) |
Dec 21, 2007 | 4.511 | 4.957 | 4.473 | 4.957 | 1,099,604 | +0.52(+11.68%) |
Dec 20, 2007 | 4.473 | 4.540 | 4.329 | 4.439 | 716,561 | +0.02(+0.43%) |
Dec 19, 2007 | 4.276 | 4.444 | 4.276 | 4.420 | 360,179 | +0.14(+3.37%) |
Dec 18, 2007 | 4.046 | 4.290 | 4.031 | 4.276 | 460,721 | +0.25(+6.20%) |
Dec 17, 2007 | 3.964 | 4.103 | 3.964 | 4.026 | 364,867 | +0.07(+1.82%) |
Dec 14, 2007 | 3.921 | 4.026 | 3.921 | 3.954 | 370,079 | -0.06(-1.55%) |
Dec 13, 2007 | 4.060 | 4.060 | 3.926 | 4.017 | 289,435 | -0.09(-2.22%) |
Dec 12, 2007 | 4.055 | 4.166 | 3.988 | 4.108 | 284,642 | +0.13(+3.38%) |
Dec 11, 2007 | 4.132 | 4.281 | 3.921 | 3.974 | 324,025 | -0.22(-5.15%) |
Dec 10, 2007 | 4.007 | 4.281 | 3.983 | 4.190 | 394,665 | +0.16(+4.05%) |
Dec 07, 2007 | 3.954 | 4.046 | 3.945 | 4.026 | 263,596 | +0.02(+0.60%) |
Dec 06, 2007 | 3.988 | 4.074 | 3.839 | 4.002 | 354,448 | -0.02(-0.48%) |
Dec 05, 2007 | 4.031 | 4.031 | 3.959 | 4.022 | 268,597 | +0.05(+1.33%) |
Dec 04, 2007 | 3.863 | 3.988 | 3.844 | 3.969 | 514,899 | +0.11(+2.73%) |
Dec 03, 2007 | 4.084 | 4.132 | 3.854 | 3.863 | 527,818 | -0.22(-5.29%) |
Nov 30, 2007 | 4.089 | 4.151 | 4.070 | 4.079 | 436,549 | +0.01(+0.24%) |
Nov 29, 2007 | 4.142 | 4.170 | 4.036 | 4.070 | 407,585 | -0.07(-1.62%) |
Nov 28, 2007 | 4.122 | 4.214 | 4.079 | 4.137 | 407,585 | +0.05(+1.17%) |
Nov 27, 2007 | 4.084 | 4.156 | 4.055 | 4.089 | 274,223 | +0.00(+0.12%) |
Nov 26, 2007 | 4.252 | 4.319 | 4.070 | 4.084 | 417,587 | -0.14(-3.41%) |
Nov 23, 2007 | 4.084 | 4.391 | 4.070 | 4.228 | 312,148 | +0.19(+4.63%) |
Nov 21, 2007 | 4.386 | 4.386 | 4.041 | 4.041 | 839,758 | -0.36(-8.08%) |
Nov 20, 2007 | 4.535 | 4.535 | 4.137 | 4.396 | 643,261 | -0.15(-3.27%) |
Nov 19, 2007 | 4.669 | 4.751 | 4.482 | 4.545 | 456,872 | -0.19(-3.96%) |
Nov 16, 2007 | 4.981 | 4.981 | 4.698 | 4.732 | 486,130 | -0.14(-2.86%) |
Nov 15, 2007 | 4.703 | 5.005 | 4.689 | 4.871 | 655,970 | +0.08(+1.70%) |
Nov 14, 2007 | 4.905 | 4.972 | 4.713 | 4.789 | 642,634 | -0.18(-3.67%) |
Nov 13, 2007 | 4.727 | 4.972 | 4.420 | 4.972 | 1,035,632 | +0.27(+5.82%) |
Nov 12, 2007 | 4.118 | 4.837 | 4.065 | 4.698 | 895,186 | +0.57(+13.70%) |
Nov 09, 2007 | 3.935 | 4.132 | 3.873 | 4.132 | 341,946 | +0.12(+3.11%) |
Nov 08, 2007 | 3.844 | 4.065 | 3.815 | 4.007 | 410,293 | +0.19(+5.03%) |
Nov 07, 2007 | 3.863 | 3.902 | 3.815 | 3.815 | 291,727 | -0.09(-2.33%) |
Nov 06, 2007 | 3.849 | 3.911 | 3.767 | 3.906 | 301,312 | +0.06(+1.50%) |
Nov 05, 2007 | 3.863 | 3.911 | 3.724 | 3.849 | 685,351 | -0.02(-0.62%) |
Nov 02, 2007 | 3.983 | 4.127 | 3.839 | 3.873 | 1,231,298 | -0.09(-2.18%) |
Nov 01, 2007 | 4.007 | 4.041 | 3.959 | 3.959 | 362,367 | -0.12(-2.94%) |
Oct 31, 2007 | 4.122 | 4.238 | 4.036 | 4.079 | 270,056 | -0.03(-0.82%) |
Oct 30, 2007 | 4.161 | 4.252 | 4.089 | 4.113 | 233,798 | -0.08(-1.83%) |
Oct 29, 2007 | 4.214 | 4.228 | 4.175 | 4.190 | 180,871 | -0.01(-0.23%) |
Oct 26, 2007 | 4.170 | 4.276 | 4.156 | 4.199 | 257,553 | +0.04(+1.04%) |
Oct 25, 2007 | 4.180 | 4.233 | 4.156 | 4.156 | 245,467 | -0.02(-0.46%) |
Oct 24, 2007 | 4.156 | 4.180 | 4.127 | 4.175 | 543,238 | +0.02(+0.58%) |
Oct 23, 2007 | 4.161 | 4.194 | 4.089 | 4.151 | 271,723 | +0.04(+1.05%) |
Oct 22, 2007 | 3.878 | 4.223 | 3.878 | 4.108 | 468,847 | +0.13(+3.38%) |
Oct 19, 2007 | 3.844 | 4.070 | 3.844 | 3.974 | 556,574 | -0.06(-1.55%) |
Oct 18, 2007 | 3.940 | 4.070 | 3.940 | 4.036 | 305,272 | +0.02(+0.48%) |
Oct 17, 2007 | 4.199 | 4.214 | 4.002 | 4.017 | 488,643 | -0.16(-3.79%) |
Oct 16, 2007 | 4.166 | 4.228 | 4.132 | 4.175 | 232,131 | -0.02(-0.57%) |
Oct 15, 2007 | 4.276 | 4.305 | 4.175 | 4.199 | 418,003 | -0.09(-2.02%) |
Oct 12, 2007 | 4.276 | 4.338 | 4.276 | 4.286 | 170,452 | +0.01(+0.22%) |
Oct 11, 2007 | 4.199 | 4.386 | 4.166 | 4.276 | 367,368 | +0.05(+1.14%) |
Oct 10, 2007 | 4.199 | 4.247 | 4.190 | 4.228 | 868,722 | +0.03(+0.80%) |
Oct 09, 2007 | 4.209 | 4.290 | 4.142 | 4.194 | 658,053 | -0.00(-0.11%) |
Oct 08, 2007 | 4.262 | 4.309 | 4.199 | 4.199 | 537,612 | -0.12(-2.78%) |
Oct 05, 2007 | 4.300 | 4.449 | 4.166 | 4.319 | 1,062,513 | +0.03(+0.67%) |
Oct 04, 2007 | 4.271 | 4.309 | 4.161 | 4.290 | 2,100,646 | -0.03(-0.67%) |
Oct 03, 2007 | 4.271 | 4.338 | 4.247 | 4.319 | 705,772 | +0.00(+0.00%) |
Oct 02, 2007 | 4.271 | 4.372 | 4.242 | 4.319 | 705,980 | +0.05(+1.24%) |