Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.484 | 4.576 | 4.360 | 4.436 | 1,068,173 | -0.09(-2.03%) |
Dec 28, 2007 | 4.603 | 4.727 | 4.522 | 4.527 | 1,090,637 | -0.05(-1.06%) |
Dec 27, 2007 | 4.754 | 4.787 | 4.571 | 4.576 | 964,087 | -0.23(-4.83%) |
Dec 26, 2007 | 4.841 | 4.944 | 4.738 | 4.808 | 1,212,176 | -0.03(-0.67%) |
Dec 24, 2007 | 4.889 | 4.976 | 4.835 | 4.841 | 431,566 | -0.04(-0.78%) |
Dec 21, 2007 | 4.960 | 4.981 | 4.868 | 4.879 | 1,626,962 | +0.00(+0.00%) |
Dec 20, 2007 | 4.916 | 4.916 | 4.792 | 4.879 | 1,418,020 | +0.02(+0.44%) |
Dec 19, 2007 | 4.895 | 5.014 | 4.857 | 4.857 | 1,388,636 | -0.04(-0.77%) |
Dec 18, 2007 | 4.965 | 5.030 | 4.868 | 4.895 | 1,737,646 | -0.04(-0.77%) |
Dec 17, 2007 | 4.987 | 5.062 | 4.933 | 4.933 | 650,999 | -0.06(-1.30%) |
Dec 14, 2007 | 5.079 | 5.181 | 4.992 | 4.998 | 802,815 | -0.14(-2.73%) |
Dec 13, 2007 | 5.041 | 5.138 | 5.025 | 5.138 | 575,715 | +0.06(+1.17%) |
Dec 12, 2007 | 5.322 | 5.343 | 5.057 | 5.079 | 894,476 | -0.11(-2.08%) |
Dec 11, 2007 | 5.360 | 5.435 | 5.187 | 5.187 | 1,299,833 | -0.16(-2.93%) |
Dec 10, 2007 | 5.370 | 5.446 | 5.295 | 5.343 | 728,245 | -0.01(-0.10%) |
Dec 07, 2007 | 5.203 | 5.511 | 5.170 | 5.349 | 1,336,931 | +0.18(+3.45%) |
Dec 06, 2007 | 5.176 | 5.278 | 5.003 | 5.170 | 1,900,205 | -0.01(-0.10%) |
Dec 05, 2007 | 5.387 | 5.430 | 5.149 | 5.176 | 1,091,911 | -0.13(-2.44%) |
Dec 04, 2007 | 5.360 | 5.435 | 5.278 | 5.305 | 819,523 | -0.09(-1.70%) |
Dec 03, 2007 | 5.570 | 5.570 | 5.327 | 5.397 | 1,586,616 | -0.19(-3.48%) |
Nov 30, 2007 | 5.689 | 5.727 | 5.570 | 5.592 | 2,764,500 | -0.02(-0.29%) |
Nov 29, 2007 | 5.603 | 5.700 | 5.527 | 5.608 | 1,989,868 | -0.01(-0.19%) |
Nov 28, 2007 | 5.354 | 5.662 | 5.316 | 5.619 | 2,652,216 | +0.33(+6.34%) |
Nov 27, 2007 | 5.376 | 5.457 | 5.246 | 5.284 | 943,980 | -0.08(-1.51%) |
Nov 26, 2007 | 5.489 | 5.624 | 5.332 | 5.365 | 829,523 | -0.14(-2.46%) |
Nov 23, 2007 | 5.511 | 5.586 | 5.478 | 5.500 | 509,423 | +0.01(+0.20%) |
Nov 21, 2007 | 5.613 | 5.673 | 5.441 | 5.489 | 1,101,434 | -0.16(-2.87%) |
Nov 20, 2007 | 5.651 | 5.705 | 5.495 | 5.651 | 1,462,517 | +0.01(+0.10%) |
Nov 19, 2007 | 5.776 | 5.803 | 5.608 | 5.646 | 1,204,844 | -0.18(-3.15%) |
Nov 16, 2007 | 6.116 | 6.186 | 5.803 | 5.830 | 2,924,149 | -0.28(-4.51%) |
Nov 15, 2007 | 6.078 | 6.165 | 6.024 | 6.105 | 1,897,156 | +0.00(+0.00%) |
Nov 14, 2007 | 6.116 | 6.159 | 6.040 | 6.105 | 1,148,564 | +0.02(+0.36%) |
Nov 13, 2007 | 6.116 | 6.181 | 6.073 | 6.083 | 1,488,541 | +0.00(+0.00%) |
Nov 12, 2007 | 6.078 | 6.251 | 6.062 | 6.083 | 1,059,503 | +0.01(+0.18%) |
Nov 09, 2007 | 6.078 | 6.229 | 6.024 | 6.073 | 1,929,642 | -0.10(-1.58%) |
Nov 08, 2007 | 6.094 | 6.202 | 6.051 | 6.170 | 1,484,789 | +0.13(+2.15%) |
Nov 07, 2007 | 6.154 | 6.262 | 6.040 | 6.040 | 1,352,310 | -0.21(-3.37%) |
Nov 06, 2007 | 6.105 | 6.262 | 6.035 | 6.251 | 1,254,804 | +0.18(+2.94%) |
Nov 05, 2007 | 6.008 | 6.127 | 6.008 | 6.073 | 1,945,408 | -0.03(-0.44%) |
Nov 02, 2007 | 6.105 | 6.197 | 5.986 | 6.100 | 1,173,260 | -0.01(-0.09%) |
Nov 01, 2007 | 6.397 | 6.521 | 6.105 | 6.105 | 1,859,990 | -0.40(-6.15%) |
Oct 31, 2007 | 6.543 | 6.640 | 6.440 | 6.505 | 2,308,635 | -0.06(-0.99%) |
Oct 30, 2007 | 6.327 | 6.597 | 6.283 | 6.570 | 1,513,956 | +0.26(+4.11%) |
Oct 29, 2007 | 6.494 | 6.548 | 6.278 | 6.310 | 1,231,007 | -0.15(-2.34%) |
Oct 26, 2007 | 6.424 | 6.532 | 6.337 | 6.462 | 817,431 | +0.11(+1.79%) |
Oct 25, 2007 | 6.467 | 6.564 | 6.310 | 6.348 | 1,295,841 | -0.13(-2.00%) |
Oct 24, 2007 | 6.581 | 6.656 | 6.467 | 6.478 | 1,362,192 | -0.14(-2.12%) |
Oct 23, 2007 | 6.743 | 6.753 | 6.554 | 6.618 | 890,481 | -0.11(-1.61%) |
Oct 22, 2007 | 6.645 | 6.737 | 6.570 | 6.726 | 1,189,397 | +0.04(+0.65%) |
Oct 19, 2007 | 7.051 | 7.051 | 6.613 | 6.683 | 1,150,859 | -0.38(-5.36%) |
Oct 18, 2007 | 6.926 | 7.061 | 6.851 | 7.061 | 450,356 | +0.09(+1.32%) |
Oct 17, 2007 | 6.932 | 7.067 | 6.867 | 6.970 | 1,290,316 | +0.10(+1.49%) |
Oct 16, 2007 | 6.856 | 6.959 | 6.807 | 6.867 | 1,352,034 | +0.01(+0.08%) |
Oct 15, 2007 | 6.910 | 6.970 | 6.824 | 6.861 | 1,556,590 | -0.05(-0.78%) |
Oct 12, 2007 | 6.915 | 7.024 | 6.878 | 6.915 | 1,362,997 | +0.02(+0.23%) |
Oct 11, 2007 | 7.137 | 7.137 | 6.851 | 6.899 | 785,218 | -0.19(-2.67%) |
Oct 10, 2007 | 7.121 | 7.137 | 6.970 | 7.088 | 762,009 | -0.03(-0.46%) |
Oct 09, 2007 | 7.137 | 7.164 | 7.007 | 7.121 | 986,845 | +0.02(+0.23%) |
Oct 08, 2007 | 7.051 | 7.121 | 6.964 | 7.105 | 663,154 | +0.05(+0.77%) |
Oct 05, 2007 | 6.824 | 7.169 | 6.824 | 7.051 | 1,033,861 | +0.21(+3.08%) |
Oct 04, 2007 | 6.840 | 6.861 | 6.689 | 6.840 | 563,608 | +0.04(+0.64%) |
Oct 03, 2007 | 6.689 | 6.888 | 6.689 | 6.797 | 713,173 | +0.02(+0.24%) |
Oct 02, 2007 | 6.743 | 6.818 | 6.699 | 6.780 | 582,421 | +0.01(+0.08%) |