Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.300 | 5.400 | 5.300 | 5.350 | 31,399 | -0.01(-0.19%) |
Dec 28, 2007 | 5.430 | 5.430 | 5.320 | 5.360 | 26,350 | +0.01(+0.19%) |
Dec 27, 2007 | 5.460 | 5.480 | 5.330 | 5.350 | 13,364 | -0.11(-2.01%) |
Dec 26, 2007 | 5.560 | 5.590 | 5.460 | 5.460 | 39,855 | -0.10(-1.80%) |
Dec 24, 2007 | 5.320 | 5.560 | 5.280 | 5.560 | 21,112 | +0.16(+2.96%) |
Dec 21, 2007 | 5.320 | 5.450 | 5.280 | 5.400 | 26,520 | +0.12(+2.27%) |
Dec 20, 2007 | 5.290 | 5.360 | 5.080 | 5.280 | 37,657 | +0.10(+1.93%) |
Dec 19, 2007 | 5.060 | 5.300 | 4.950 | 5.180 | 77,143 | +0.15(+2.98%) |
Dec 18, 2007 | 5.200 | 5.200 | 5.000 | 5.030 | 34,750 | -0.18(-3.45%) |
Dec 17, 2007 | 5.700 | 5.740 | 5.080 | 5.210 | 132,511 | -0.46(-8.11%) |
Dec 14, 2007 | 5.730 | 5.950 | 5.530 | 5.670 | 74,343 | -0.13(-2.24%) |
Dec 13, 2007 | 5.740 | 5.800 | 5.480 | 5.800 | 53,550 | -0.10(-1.69%) |
Dec 12, 2007 | 5.930 | 5.930 | 5.630 | 5.900 | 76,214 | +0.05(+0.85%) |
Dec 11, 2007 | 5.940 | 6.000 | 5.510 | 5.850 | 225,388 | -0.08(-1.35%) |
Dec 10, 2007 | 5.600 | 5.990 | 5.420 | 5.930 | 241,250 | +0.45(+8.21%) |
Dec 07, 2007 | 5.530 | 5.590 | 5.480 | 5.480 | 126,442 | -0.05(-0.90%) |
Dec 06, 2007 | 5.050 | 5.680 | 5.040 | 5.530 | 183,465 | +0.48(+9.50%) |
Dec 05, 2007 | 5.070 | 5.170 | 4.950 | 5.050 | 81,356 | +0.00(+0.00%) |
Dec 04, 2007 | 5.010 | 5.060 | 4.920 | 5.050 | 39,083 | +0.07(+1.41%) |
Dec 03, 2007 | 4.980 | 5.020 | 4.910 | 4.980 | 73,068 | +0.04(+0.81%) |
Nov 30, 2007 | 4.980 | 4.990 | 4.900 | 4.940 | 71,508 | -0.02(-0.40%) |
Nov 29, 2007 | 4.960 | 5.000 | 4.900 | 4.960 | 60,520 | -0.01(-0.20%) |
Nov 28, 2007 | 4.730 | 5.030 | 4.730 | 4.970 | 138,855 | +0.16(+3.33%) |
Nov 27, 2007 | 4.700 | 4.940 | 4.700 | 4.810 | 68,040 | +0.05(+1.09%) |
Nov 26, 2007 | 4.900 | 5.360 | 4.700 | 4.758 | 238,387 | -0.06(-1.29%) |
Nov 23, 2007 | 4.650 | 4.940 | 4.600 | 4.820 | 51,654 | +0.22(+4.78%) |
Nov 21, 2007 | 4.810 | 5.000 | 4.460 | 4.600 | 116,487 | -0.36(-7.26%) |
Nov 20, 2007 | 5.250 | 5.340 | 4.910 | 4.960 | 94,822 | -0.25(-4.80%) |
Nov 19, 2007 | 5.300 | 5.450 | 5.080 | 5.210 | 111,630 | -0.06(-1.14%) |
Nov 16, 2007 | 5.510 | 5.640 | 5.170 | 5.270 | 186,826 | -0.32(-5.72%) |
Nov 15, 2007 | 5.790 | 5.800 | 5.150 | 5.590 | 846,637 | -0.19(-3.29%) |
Nov 14, 2007 | 4.530 | 6.380 | 4.460 | 5.780 | 2,169,476 | +1.81(+45.59%) |
Nov 13, 2007 | 3.710 | 4.000 | 3.610 | 3.970 | 43,800 | +0.17(+4.47%) |
Nov 12, 2007 | 3.750 | 3.850 | 3.750 | 3.800 | 19,197 | +0.00(+0.00%) |
Nov 09, 2007 | 3.810 | 3.830 | 3.800 | 3.800 | 3,200 | -0.03(-0.78%) |
Nov 08, 2007 | 3.790 | 3.850 | 3.760 | 3.830 | 32,237 | +0.04(+1.06%) |
Nov 07, 2007 | 3.780 | 3.800 | 3.690 | 3.790 | 8,077 | +0.01(+0.26%) |
Nov 06, 2007 | 3.722 | 3.800 | 3.722 | 3.780 | 10,260 | -0.02(-0.53%) |
Nov 05, 2007 | 3.750 | 3.800 | 3.690 | 3.800 | 35,883 | +0.04(+1.06%) |
Nov 02, 2007 | 3.800 | 3.930 | 3.710 | 3.760 | 59,517 | -0.13(-3.34%) |
Nov 01, 2007 | 3.850 | 3.890 | 3.800 | 3.890 | 4,086 | -0.05(-1.27%) |
Oct 31, 2007 | 3.940 | 3.950 | 3.800 | 3.940 | 13,537 | +0.09(+2.34%) |
Oct 30, 2007 | 3.830 | 3.870 | 3.800 | 3.850 | 19,114 | -0.10(-2.53%) |
Oct 29, 2007 | 4.480 | 4.480 | 3.360 | 3.950 | 30,448 | +0.02(+0.51%) |
Oct 26, 2007 | 3.880 | 3.970 | 3.850 | 3.930 | 58,399 | +0.03(+0.77%) |
Oct 25, 2007 | 4.060 | 4.060 | 3.850 | 3.900 | 26,552 | -0.09(-2.26%) |
Oct 24, 2007 | 3.970 | 4.070 | 3.950 | 3.990 | 13,800 | -0.08(-1.95%) |
Oct 23, 2007 | 3.960 | 4.080 | 3.960 | 4.069 | 19,506 | +0.07(+1.73%) |
Oct 22, 2007 | 3.912 | 4.050 | 3.912 | 4.000 | 5,100 | -0.10(-2.44%) |
Oct 19, 2007 | 4.080 | 4.100 | 4.030 | 4.100 | 3,600 | +0.05(+1.23%) |
Oct 18, 2007 | 4.080 | 4.090 | 4.030 | 4.050 | 11,305 | -0.04(-0.98%) |
Oct 17, 2007 | 4.110 | 4.110 | 4.000 | 4.090 | 5,647 | +0.08(+2.00%) |
Oct 16, 2007 | 4.000 | 4.100 | 4.000 | 4.010 | 15,050 | -0.04(-0.99%) |
Oct 15, 2007 | 4.030 | 4.060 | 4.010 | 4.050 | 10,050 | -0.02(-0.49%) |
Oct 12, 2007 | 4.050 | 4.070 | 4.020 | 4.070 | 7,960 | +0.03(+0.74%) |
Oct 11, 2007 | 4.000 | 4.090 | 3.980 | 4.040 | 28,344 | -0.01(-0.25%) |
Oct 10, 2007 | 4.010 | 4.110 | 4.000 | 4.050 | 29,177 | -0.01(-0.25%) |
Oct 09, 2007 | 4.108 | 4.108 | 4.010 | 4.060 | 26,300 | -0.04(-0.98%) |
Oct 08, 2007 | 4.000 | 4.110 | 4.000 | 4.100 | 78,985 | +0.05(+1.23%) |
Oct 05, 2007 | 4.030 | 4.080 | 4.030 | 4.050 | 4,639 | +0.04(+1.00%) |
Oct 04, 2007 | 3.950 | 4.050 | 3.880 | 4.010 | 4,550 | -0.01(-0.25%) |
Oct 03, 2007 | 4.070 | 4.070 | 3.990 | 4.020 | 8,830 | -0.03(-0.74%) |
Oct 02, 2007 | 3.890 | 4.076 | 3.890 | 4.050 | 35,080 | +0.13(+3.32%) |