Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.307 | 4.625 | 4.165 | 4.374 | 2,910,008 | +0.01(+0.19%) |
Dec 28, 2007 | 4.466 | 4.466 | 4.315 | 4.366 | 1,566,409 | -0.03(-0.57%) |
Dec 27, 2007 | 4.708 | 4.708 | 4.349 | 4.391 | 2,355,250 | -0.24(-5.23%) |
Dec 26, 2007 | 4.516 | 4.667 | 4.399 | 4.633 | 1,762,091 | +0.09(+2.03%) |
Dec 24, 2007 | 4.508 | 4.675 | 4.407 | 4.541 | 1,249,758 | +0.14(+3.23%) |
Dec 21, 2007 | 4.516 | 4.600 | 4.198 | 4.399 | 7,422,964 | -0.03(-0.75%) |
Dec 20, 2007 | 4.023 | 5.001 | 3.931 | 4.433 | 23,744,862 | +1.13(+34.18%) |
Dec 19, 2007 | 3.195 | 3.362 | 3.094 | 3.303 | 2,925,346 | +0.19(+6.18%) |
Dec 18, 2007 | 2.726 | 3.395 | 2.726 | 3.111 | 4,013,050 | +0.37(+13.41%) |
Dec 17, 2007 | 2.760 | 2.768 | 2.735 | 2.743 | 1,332,262 | -0.03(-0.91%) |
Dec 14, 2007 | 2.927 | 2.961 | 2.743 | 2.768 | 1,729,121 | -0.21(-7.02%) |
Dec 13, 2007 | 3.027 | 3.061 | 2.894 | 2.977 | 1,692,057 | -0.03(-0.84%) |
Dec 12, 2007 | 3.270 | 3.303 | 2.986 | 3.002 | 1,818,449 | -0.18(-5.77%) |
Dec 11, 2007 | 3.554 | 3.621 | 3.161 | 3.186 | 1,465,948 | -0.37(-10.35%) |
Dec 10, 2007 | 3.655 | 3.755 | 3.538 | 3.554 | 1,063,137 | -0.10(-2.75%) |
Dec 07, 2007 | 3.387 | 3.680 | 3.354 | 3.655 | 922,510 | +0.27(+7.90%) |
Dec 06, 2007 | 3.253 | 3.446 | 3.237 | 3.387 | 1,233,568 | +0.13(+4.11%) |
Dec 05, 2007 | 3.370 | 3.429 | 3.186 | 3.253 | 911,252 | -0.06(-1.77%) |
Dec 04, 2007 | 3.303 | 3.354 | 3.178 | 3.312 | 2,404,099 | +0.00(+0.00%) |
Dec 03, 2007 | 3.479 | 3.546 | 3.262 | 3.312 | 1,822,983 | -0.13(-3.88%) |
Nov 30, 2007 | 3.337 | 3.521 | 3.253 | 3.446 | 2,380,784 | +0.15(+4.57%) |
Nov 29, 2007 | 3.429 | 3.429 | 3.195 | 3.295 | 1,616,962 | -0.15(-4.37%) |
Nov 28, 2007 | 3.270 | 3.446 | 3.237 | 3.446 | 1,979,993 | +0.22(+6.74%) |
Nov 27, 2007 | 3.161 | 3.253 | 3.103 | 3.228 | 1,202,481 | +0.07(+2.12%) |
Nov 26, 2007 | 3.320 | 3.521 | 3.145 | 3.161 | 1,226,681 | -0.16(-4.79%) |
Nov 23, 2007 | 3.111 | 3.362 | 3.111 | 3.320 | 863,065 | +0.25(+8.17%) |
Nov 21, 2007 | 3.287 | 3.287 | 3.053 | 3.069 | 1,454,464 | -0.24(-7.32%) |
Nov 20, 2007 | 3.320 | 3.362 | 3.011 | 3.312 | 2,051,244 | +0.04(+1.28%) |
Nov 19, 2007 | 3.329 | 3.379 | 3.237 | 3.270 | 1,960,306 | -0.09(-2.74%) |
Nov 16, 2007 | 3.329 | 3.387 | 3.136 | 3.362 | 3,403,954 | +0.03(+0.75%) |
Nov 15, 2007 | 3.579 | 3.588 | 3.278 | 3.337 | 1,566,562 | -0.17(-4.77%) |
Nov 14, 2007 | 3.780 | 3.780 | 3.429 | 3.504 | 1,116,197 | -0.23(-6.05%) |
Nov 13, 2007 | 3.596 | 3.789 | 3.554 | 3.730 | 1,286,108 | +0.16(+4.45%) |
Nov 12, 2007 | 3.605 | 3.738 | 3.554 | 3.571 | 976,875 | -0.06(-1.61%) |
Nov 09, 2007 | 3.613 | 3.730 | 3.471 | 3.630 | 1,298,663 | -0.08(-2.03%) |
Nov 08, 2007 | 3.671 | 3.763 | 3.496 | 3.705 | 2,472,742 | +0.14(+3.99%) |
Nov 07, 2007 | 3.889 | 3.914 | 3.446 | 3.563 | 2,716,904 | -0.39(-9.94%) |
Nov 06, 2007 | 4.039 | 4.098 | 3.847 | 3.956 | 1,256,335 | -0.06(-1.46%) |
Nov 05, 2007 | 4.090 | 4.148 | 3.981 | 4.014 | 1,383,768 | -0.06(-1.44%) |
Nov 02, 2007 | 4.207 | 4.207 | 3.989 | 4.073 | 1,150,036 | +0.05(+1.25%) |
Nov 01, 2007 | 4.215 | 4.257 | 3.973 | 4.023 | 2,039,526 | -0.23(-5.50%) |
Oct 31, 2007 | 4.207 | 4.407 | 4.190 | 4.257 | 2,803,228 | +0.11(+2.62%) |
Oct 30, 2007 | 4.098 | 4.407 | 4.098 | 4.148 | 2,670,145 | +0.03(+0.61%) |
Oct 29, 2007 | 4.182 | 4.240 | 4.106 | 4.123 | 1,255,617 | -0.05(-1.20%) |
Oct 26, 2007 | 4.232 | 4.265 | 4.140 | 4.173 | 702,720 | +0.00(+0.00%) |
Oct 25, 2007 | 4.173 | 4.265 | 4.131 | 4.173 | 1,349,242 | +0.02(+0.40%) |
Oct 24, 2007 | 4.215 | 4.249 | 3.973 | 4.157 | 2,456,830 | -0.10(-2.36%) |
Oct 23, 2007 | 4.307 | 4.366 | 4.223 | 4.257 | 1,416,644 | -0.01(-0.20%) |
Oct 22, 2007 | 4.315 | 4.407 | 4.198 | 4.265 | 1,729,598 | +0.00(+0.00%) |
Oct 19, 2007 | 4.424 | 4.474 | 4.257 | 4.265 | 1,844,745 | -0.20(-4.49%) |
Oct 18, 2007 | 4.859 | 4.892 | 4.240 | 4.466 | 8,493,744 | -0.45(-9.18%) |
Oct 17, 2007 | 5.010 | 5.227 | 4.826 | 4.918 | 1,801,938 | -0.03(-0.51%) |
Oct 16, 2007 | 5.143 | 5.177 | 4.934 | 4.943 | 1,277,379 | -0.25(-4.83%) |
Oct 15, 2007 | 5.336 | 5.352 | 5.110 | 5.194 | 1,788,068 | -0.15(-2.82%) |
Oct 12, 2007 | 5.269 | 5.394 | 5.235 | 5.344 | 2,007,295 | +0.06(+1.11%) |
Oct 11, 2007 | 5.202 | 5.386 | 5.194 | 5.286 | 1,487,227 | +0.11(+2.10%) |
Oct 10, 2007 | 5.252 | 5.361 | 5.160 | 5.177 | 2,566,238 | -0.10(-1.90%) |
Oct 09, 2007 | 5.160 | 5.277 | 5.143 | 5.277 | 2,519,725 | +0.14(+2.77%) |
Oct 08, 2007 | 5.060 | 5.302 | 4.976 | 5.135 | 2,052,201 | +0.13(+2.68%) |
Oct 05, 2007 | 4.993 | 5.060 | 4.884 | 5.001 | 2,188,034 | +0.08(+1.53%) |
Oct 04, 2007 | 5.018 | 5.085 | 4.909 | 4.926 | 1,705,205 | -0.05(-1.01%) |
Oct 03, 2007 | 4.441 | 5.143 | 4.441 | 4.976 | 4,370,807 | +0.44(+9.78%) |
Oct 02, 2007 | 4.073 | 4.876 | 4.023 | 4.533 | 5,243,857 | +0.51(+12.68%) |