Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.800 | 4.910 | 4.720 | 4.800 | 67,080 | -0.12(-2.44%) |
Dec 28, 2007 | 4.900 | 5.090 | 4.720 | 4.920 | 25,671 | +0.01(+0.20%) |
Dec 27, 2007 | 4.900 | 5.000 | 4.780 | 4.910 | 20,476 | -0.05(-1.01%) |
Dec 26, 2007 | 4.750 | 4.960 | 4.660 | 4.960 | 22,622 | +0.11(+2.27%) |
Dec 24, 2007 | 4.880 | 4.900 | 4.668 | 4.850 | 7,585 | +0.30(+6.59%) |
Dec 21, 2007 | 4.650 | 4.710 | 4.450 | 4.550 | 18,725 | +0.10(+2.25%) |
Dec 20, 2007 | 4.990 | 5.020 | 4.440 | 4.450 | 33,713 | +0.03(+0.68%) |
Dec 19, 2007 | 4.640 | 4.930 | 4.400 | 4.420 | 23,387 | -0.12(-2.64%) |
Dec 18, 2007 | 4.940 | 4.940 | 4.366 | 4.540 | 28,776 | -0.32(-6.58%) |
Dec 17, 2007 | 5.480 | 5.480 | 4.770 | 4.860 | 17,660 | -0.48(-8.99%) |
Dec 14, 2007 | 5.150 | 5.550 | 5.150 | 5.340 | 15,450 | +0.23(+4.50%) |
Dec 13, 2007 | 4.850 | 5.370 | 4.840 | 5.110 | 55,950 | +0.21(+4.29%) |
Dec 12, 2007 | 4.950 | 4.950 | 4.900 | 4.900 | 15,099 | -0.07(-1.41%) |
Dec 11, 2007 | 4.980 | 4.990 | 4.900 | 4.970 | 8,012 | +0.02(+0.40%) |
Dec 10, 2007 | 4.886 | 5.000 | 4.850 | 4.950 | 31,315 | +0.10(+2.06%) |
Dec 07, 2007 | 4.760 | 4.990 | 4.760 | 4.850 | 8,213 | +0.12(+2.54%) |
Dec 06, 2007 | 4.790 | 4.800 | 4.470 | 4.730 | 4,718 | +0.31(+7.01%) |
Dec 05, 2007 | 4.750 | 4.750 | 4.400 | 4.420 | 13,250 | -0.21(-4.54%) |
Dec 04, 2007 | 4.740 | 4.820 | 4.630 | 4.630 | 2,950 | -0.10(-2.11%) |
Dec 03, 2007 | 4.680 | 4.750 | 4.660 | 4.730 | 1,700 | +0.08(+1.72%) |
Nov 30, 2007 | 4.460 | 4.650 | 4.400 | 4.650 | 47,894 | +0.25(+5.68%) |
Nov 29, 2007 | 4.800 | 4.800 | 4.250 | 4.400 | 20,921 | -0.27(-5.78%) |
Nov 28, 2007 | 4.700 | 4.850 | 4.580 | 4.670 | 24,042 | -0.14(-2.91%) |
Nov 27, 2007 | 5.050 | 5.050 | 4.450 | 4.810 | 32,653 | -0.33(-6.42%) |
Nov 26, 2007 | 4.660 | 5.190 | 4.450 | 5.140 | 20,762 | +0.54(+11.74%) |
Nov 23, 2007 | 4.650 | 4.650 | 4.550 | 4.600 | 7,885 | -0.07(-1.50%) |
Nov 21, 2007 | 4.800 | 4.800 | 4.600 | 4.670 | 17,121 | -0.20(-4.10%) |
Nov 20, 2007 | 4.830 | 5.190 | 4.800 | 4.870 | 9,916 | +0.07(+1.46%) |
Nov 19, 2007 | 5.580 | 5.580 | 4.800 | 4.800 | 23,506 | -0.09(-1.84%) |
Nov 16, 2007 | 5.020 | 5.340 | 4.890 | 4.890 | 6,200 | -0.33(-6.32%) |
Nov 15, 2007 | 4.900 | 5.220 | 4.500 | 5.220 | 16,279 | +0.32(+6.53%) |
Nov 14, 2007 | 4.810 | 5.340 | 4.770 | 4.900 | 38,457 | +0.04(+0.83%) |
Nov 13, 2007 | 6.000 | 6.000 | 4.750 | 4.860 | 26,507 | -0.74(-13.22%) |
Nov 12, 2007 | 5.750 | 5.800 | 5.470 | 5.600 | 10,065 | -0.01(-0.18%) |
Nov 09, 2007 | 5.480 | 5.610 | 5.410 | 5.610 | 14,336 | +0.29(+5.45%) |
Nov 08, 2007 | 5.110 | 5.370 | 5.020 | 5.320 | 21,248 | +0.16(+3.10%) |
Nov 07, 2007 | 5.270 | 5.270 | 5.150 | 5.160 | 9,118 | +0.16(+3.20%) |
Nov 06, 2007 | 5.440 | 5.440 | 4.950 | 5.000 | 16,437 | -0.23(-4.40%) |
Nov 05, 2007 | 5.280 | 5.495 | 4.770 | 5.230 | 17,321 | +0.07(+1.36%) |
Nov 02, 2007 | 5.700 | 5.700 | 5.150 | 5.160 | 15,538 | -0.30(-5.49%) |
Nov 01, 2007 | 5.710 | 5.710 | 5.460 | 5.460 | 15,395 | -0.24(-4.21%) |
Oct 31, 2007 | 5.640 | 5.700 | 5.600 | 5.700 | 16,587 | +0.06(+1.06%) |
Oct 30, 2007 | 5.860 | 6.010 | 5.600 | 5.640 | 45,299 | -0.31(-5.21%) |
Oct 29, 2007 | 6.000 | 6.000 | 5.900 | 5.950 | 3,700 | -0.05(-0.83%) |
Oct 26, 2007 | 5.850 | 6.000 | 5.821 | 6.000 | 5,050 | +0.03(+0.50%) |
Oct 25, 2007 | 6.000 | 6.000 | 5.820 | 5.970 | 10,391 | +0.02(+0.34%) |
Oct 24, 2007 | 6.090 | 6.000 | 5.840 | 5.950 | 14,871 | -0.14(-2.30%) |
Oct 23, 2007 | 5.880 | 6.090 | 5.880 | 6.090 | 200 | -0.06(-0.98%) |
Oct 22, 2007 | 6.000 | 6.150 | 6.000 | 6.150 | 1,500 | +0.28(+4.77%) |
Oct 19, 2007 | 6.000 | 6.000 | 5.870 | 5.870 | 6,284 | +0.01(+0.17%) |
Oct 18, 2007 | 5.990 | 6.000 | 5.860 | 5.860 | 2,000 | -0.06(-1.01%) |
Oct 17, 2007 | 5.850 | 5.920 | 5.850 | 5.920 | 1,315 | -0.08(-1.33%) |
Oct 16, 2007 | 5.830 | 6.089 | 5.830 | 6.000 | 17,690 | -0.30(-4.76%) |
Oct 15, 2007 | 6.110 | 6.300 | 6.000 | 6.300 | 10,968 | +0.05(+0.80%) |
Oct 12, 2007 | 5.910 | 6.250 | 5.910 | 6.250 | 4,304 | +0.21(+3.48%) |
Oct 11, 2007 | 5.990 | 6.400 | 5.990 | 6.040 | 3,849 | +0.03(+0.50%) |
Oct 10, 2007 | 6.150 | 6.150 | 5.940 | 6.010 | 3,500 | -0.29(-4.60%) |
Oct 09, 2007 | 6.180 | 6.300 | 6.180 | 6.300 | 7,212 | -0.18(-2.78%) |
Oct 08, 2007 | 6.480 | 6.480 | 6.480 | 6.480 | 100 | +0.37(+6.06%) |
Oct 05, 2007 | 6.100 | 6.620 | 6.100 | 6.110 | 8,837 | -0.04(-0.65%) |
Oct 04, 2007 | 6.000 | 6.150 | 5.980 | 6.150 | 2,193 | +0.27(+4.59%) |
Oct 03, 2007 | 5.790 | 5.990 | 5.750 | 5.880 | 7,661 | +0.13(+2.26%) |
Oct 02, 2007 | 5.980 | 5.980 | 5.750 | 5.750 | 7,600 | +0.01(+0.17%) |