Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.929 | 4.155 | 3.687 | 4.022 | 21,049 | -0.02(-0.40%) |
Dec 28, 2007 | 3.747 | 4.038 | 3.747 | 4.038 | 14,182 | +0.32(+8.70%) |
Dec 27, 2007 | 3.703 | 3.715 | 3.699 | 3.715 | 2,213 | -0.02(-0.54%) |
Dec 26, 2007 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 3.881 | 3.913 | 3.735 | 3.735 | 9,155 | -0.22(-5.52%) |
Dec 20, 2007 | 4.038 | 4.038 | 3.747 | 3.953 | 22,887 | -0.08(-2.10%) |
Dec 19, 2007 | 4.038 | 4.042 | 4.038 | 4.038 | 4,952 | +0.00(+0.00%) |
Dec 18, 2007 | 4.038 | 4.038 | 3.986 | 4.038 | 19,687 | -0.10(-2.44%) |
Dec 17, 2007 | 3.998 | 4.438 | 3.998 | 4.139 | 20,670 | +0.00(+0.00%) |
Dec 14, 2007 | 4.038 | 4.139 | 4.038 | 4.139 | 2,724 | +0.02(+0.39%) |
Dec 13, 2007 | 4.139 | 4.301 | 3.776 | 4.123 | 39,982 | -0.04(-0.89%) |
Dec 12, 2007 | 4.139 | 4.160 | 4.139 | 4.160 | 7,151 | +0.03(+0.70%) |
Dec 11, 2007 | 4.280 | 4.284 | 4.038 | 4.131 | 20,054 | +0.05(+1.29%) |
Dec 10, 2007 | 4.078 | 4.244 | 4.078 | 4.078 | 3,219 | +0.08(+1.92%) |
Dec 07, 2007 | 4.131 | 4.131 | 3.816 | 4.002 | 86,529 | +0.03(+0.81%) |
Dec 06, 2007 | 4.061 | 4.139 | 3.646 | 3.969 | 20,123 | -0.07(-1.70%) |
Dec 05, 2007 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 3.933 | 4.240 | 3.933 | 4.038 | 96,241 | +0.18(+4.60%) |
Dec 03, 2007 | 4.668 | 4.741 | 3.727 | 3.860 | 23,914 | -0.93(-19.39%) |
Nov 30, 2007 | 3.897 | 4.789 | 3.897 | 4.789 | 24,043 | +0.84(+21.14%) |
Nov 29, 2007 | 3.897 | 4.018 | 3.763 | 3.953 | 4,581 | -0.13(-3.07%) |
Nov 28, 2007 | 3.933 | 4.119 | 3.735 | 4.078 | 13,768 | +0.16(+4.02%) |
Nov 27, 2007 | 4.034 | 4.038 | 3.921 | 3.921 | 7,924 | -0.02(-0.51%) |
Nov 26, 2007 | 3.941 | 3.941 | 3.941 | 3.941 | 1,986 | +0.02(+0.51%) |
Nov 23, 2007 | 3.965 | 4.042 | 3.921 | 3.921 | 6,324 | -0.10(-2.41%) |
Nov 21, 2007 | 3.937 | 4.183 | 3.921 | 4.018 | 5,943 | +0.08(+2.05%) |
Nov 20, 2007 | 3.921 | 3.953 | 3.921 | 3.937 | 10,425 | -0.30(-7.14%) |
Nov 19, 2007 | 4.329 | 4.329 | 4.038 | 4.240 | 11,490 | +0.00(+0.00%) |
Nov 16, 2007 | 4.240 | 4.240 | 4.240 | 4.240 | 2,724 | +0.14(+3.43%) |
Nov 15, 2007 | 4.042 | 4.099 | 4.042 | 4.099 | 1,753 | +0.00(+0.12%) |
Nov 14, 2007 | 4.389 | 4.406 | 4.026 | 4.095 | 18,820 | +0.17(+4.43%) |
Nov 13, 2007 | 4.078 | 4.099 | 3.921 | 3.921 | 17,441 | -0.11(-2.71%) |
Nov 12, 2007 | 4.846 | 4.846 | 3.945 | 4.030 | 2,144 | -0.15(-3.67%) |
Nov 09, 2007 | 4.127 | 4.240 | 3.901 | 4.183 | 15,601 | -0.02(-0.48%) |
Nov 08, 2007 | 4.268 | 4.276 | 4.204 | 4.204 | 5,222 | +0.06(+1.36%) |
Nov 07, 2007 | 4.502 | 4.543 | 4.119 | 4.147 | 64,387 | -0.37(-8.22%) |
Nov 06, 2007 | 4.644 | 4.797 | 4.240 | 4.519 | 66,019 | -0.14(-3.10%) |
Nov 05, 2007 | 4.644 | 4.663 | 4.644 | 4.663 | 1,238 | +0.02(+0.42%) |
Nov 02, 2007 | 4.644 | 4.644 | 4.644 | 4.644 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 4.846 | 4.876 | 4.644 | 4.644 | 71,450 | -0.07(-1.54%) |
Oct 31, 2007 | 4.664 | 4.805 | 4.664 | 4.716 | 5,448 | +0.06(+1.21%) |
Oct 30, 2007 | 4.805 | 4.805 | 4.644 | 4.660 | 11,250 | -0.05(-1.03%) |
Oct 29, 2007 | 4.830 | 4.846 | 4.644 | 4.708 | 8,635 | -0.02(-0.34%) |
Oct 26, 2007 | 4.583 | 4.826 | 4.570 | 4.725 | 22,533 | +0.08(+1.68%) |
Oct 25, 2007 | 4.648 | 4.648 | 4.647 | 4.647 | 742 | -0.09(-1.98%) |
Oct 24, 2007 | 4.943 | 5.044 | 4.575 | 4.741 | 2,724 | -0.20(-4.08%) |
Oct 23, 2007 | 4.531 | 4.999 | 4.531 | 4.943 | 6,619 | +0.38(+8.32%) |
Oct 22, 2007 | 4.680 | 5.019 | 4.563 | 4.563 | 19,811 | -0.21(-4.32%) |
Oct 19, 2007 | 4.668 | 4.769 | 4.668 | 4.769 | 4,209 | -0.02(-0.42%) |
Oct 18, 2007 | 4.668 | 4.789 | 4.668 | 4.789 | 1,857 | +0.04(+0.76%) |
Oct 17, 2007 | 4.846 | 4.906 | 4.733 | 4.753 | 8,135 | -0.09(-1.92%) |
Oct 16, 2007 | 4.846 | 4.846 | 4.846 | 4.846 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 4.850 | 4.850 | 4.846 | 4.846 | 2,597 | -0.22(-4.38%) |
Oct 12, 2007 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 5.068 | 5.463 | 4.749 | 5.068 | 15,911 | +0.02(+0.48%) |
Oct 09, 2007 | 4.725 | 5.044 | 4.725 | 5.044 | 3,714 | +0.32(+6.75%) |
Oct 08, 2007 | 4.644 | 4.725 | 4.644 | 4.725 | 40,076 | +0.00(+0.00%) |
Oct 05, 2007 | 4.644 | 4.725 | 4.644 | 4.725 | 4,209 | +0.04(+0.86%) |
Oct 04, 2007 | 4.748 | 4.842 | 4.684 | 4.684 | 4,452 | -0.04(-0.85%) |
Oct 03, 2007 | 4.735 | 4.765 | 4.684 | 4.725 | 27,099 | +0.00(+0.00%) |
Oct 02, 2007 | 4.846 | 4.846 | 4.725 | 4.725 | 30,930 | +0.00(+0.00%) |