Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.764 | 4.792 | 4.657 | 4.684 | 1,064,862 | -0.07(-1.41%) |
Dec 28, 2007 | 4.820 | 4.871 | 4.733 | 4.751 | 1,222,377 | -0.01(-0.17%) |
Dec 27, 2007 | 4.975 | 4.984 | 4.704 | 4.759 | 1,745,320 | -0.24(-4.84%) |
Dec 26, 2007 | 5.157 | 5.157 | 4.938 | 5.001 | 1,042,577 | -0.19(-3.71%) |
Dec 24, 2007 | 4.994 | 5.212 | 4.994 | 5.193 | 705,675 | +0.14(+2.72%) |
Dec 21, 2007 | 4.775 | 5.085 | 4.764 | 5.055 | 3,435,548 | +0.36(+7.62%) |
Dec 20, 2007 | 4.646 | 4.705 | 4.527 | 4.697 | 1,222,122 | +0.09(+1.94%) |
Dec 19, 2007 | 4.690 | 4.752 | 4.491 | 4.608 | 1,546,782 | -0.13(-2.85%) |
Dec 18, 2007 | 4.752 | 4.809 | 4.584 | 4.743 | 1,385,893 | +0.06(+1.20%) |
Dec 17, 2007 | 4.756 | 4.850 | 4.686 | 4.686 | 1,716,913 | -0.11(-2.28%) |
Dec 14, 2007 | 4.696 | 4.934 | 4.624 | 4.796 | 1,911,215 | +0.04(+0.90%) |
Dec 13, 2007 | 4.735 | 4.763 | 4.624 | 4.753 | 1,197,054 | -0.01(-0.28%) |
Dec 12, 2007 | 4.928 | 5.007 | 4.741 | 4.767 | 1,440,520 | -0.04(-0.92%) |
Dec 11, 2007 | 4.998 | 5.067 | 4.796 | 4.811 | 1,792,232 | -0.20(-4.05%) |
Dec 10, 2007 | 4.840 | 5.071 | 4.831 | 5.014 | 1,248,815 | +0.18(+3.62%) |
Dec 07, 2007 | 4.979 | 4.991 | 4.811 | 4.839 | 1,544,739 | -0.19(-3.75%) |
Dec 06, 2007 | 4.676 | 5.027 | 4.676 | 5.027 | 1,260,923 | +0.33(+7.09%) |
Dec 05, 2007 | 4.705 | 4.743 | 4.649 | 4.694 | 1,040,168 | +0.07(+1.41%) |
Dec 04, 2007 | 4.497 | 4.658 | 4.474 | 4.629 | 1,294,597 | +0.09(+2.00%) |
Dec 03, 2007 | 4.772 | 4.772 | 4.511 | 4.538 | 1,528,111 | -0.19(-4.04%) |
Nov 30, 2007 | 4.753 | 4.839 | 4.711 | 4.729 | 1,327,524 | +0.05(+1.09%) |
Nov 29, 2007 | 4.688 | 4.767 | 4.664 | 4.678 | 1,198,775 | -0.02(-0.48%) |
Nov 28, 2007 | 4.601 | 4.735 | 4.548 | 4.701 | 1,263,804 | +0.16(+3.50%) |
Nov 27, 2007 | 4.441 | 4.596 | 4.430 | 4.542 | 2,402,863 | +0.11(+2.44%) |
Nov 26, 2007 | 4.421 | 4.539 | 4.421 | 4.434 | 2,259,784 | +0.01(+0.30%) |
Nov 23, 2007 | 4.423 | 4.457 | 4.360 | 4.421 | 351,711 | +0.02(+0.52%) |
Nov 21, 2007 | 4.347 | 4.479 | 4.291 | 4.398 | 1,312,557 | +0.02(+0.37%) |
Nov 20, 2007 | 4.396 | 4.479 | 4.288 | 4.382 | 1,609,641 | -0.01(-0.33%) |
Nov 19, 2007 | 4.487 | 4.487 | 4.322 | 4.396 | 1,716,659 | -0.13(-2.78%) |
Nov 16, 2007 | 4.586 | 4.699 | 4.490 | 4.522 | 2,687,226 | -0.05(-1.14%) |
Nov 15, 2007 | 4.693 | 4.809 | 4.534 | 4.574 | 2,399,121 | -0.15(-3.14%) |
Nov 14, 2007 | 4.958 | 4.966 | 4.711 | 4.723 | 2,093,806 | -0.22(-4.51%) |
Nov 13, 2007 | 4.771 | 4.966 | 4.764 | 4.946 | 2,250,954 | +0.21(+4.52%) |
Nov 12, 2007 | 4.731 | 4.907 | 4.717 | 4.732 | 3,110,028 | -0.00(-0.03%) |
Nov 09, 2007 | 4.773 | 4.803 | 4.641 | 4.733 | 2,805,086 | -0.06(-1.25%) |
Nov 08, 2007 | 4.586 | 4.829 | 4.523 | 4.793 | 4,377,686 | +0.24(+5.22%) |
Nov 07, 2007 | 4.657 | 4.677 | 4.556 | 4.556 | 2,890,769 | -0.19(-3.97%) |
Nov 06, 2007 | 4.793 | 4.793 | 4.644 | 4.744 | 1,724,920 | -0.01(-0.11%) |
Nov 05, 2007 | 4.711 | 4.797 | 4.685 | 4.749 | 2,018,772 | -0.02(-0.48%) |
Nov 02, 2007 | 4.796 | 4.846 | 4.616 | 4.772 | 2,375,175 | +0.03(+0.56%) |
Nov 01, 2007 | 4.904 | 4.914 | 4.745 | 4.745 | 2,668,518 | -0.25(-5.03%) |
Oct 31, 2007 | 4.922 | 5.027 | 4.864 | 4.997 | 1,698,692 | +0.08(+1.71%) |
Oct 30, 2007 | 4.914 | 4.997 | 4.891 | 4.912 | 1,607,396 | +0.03(+0.55%) |
Oct 29, 2007 | 5.029 | 5.077 | 4.862 | 4.886 | 2,230,001 | -0.12(-2.35%) |
Oct 26, 2007 | 5.006 | 5.066 | 4.944 | 5.003 | 2,036,185 | +0.05(+0.97%) |
Oct 25, 2007 | 5.069 | 5.089 | 4.904 | 4.955 | 2,876,551 | -0.10(-2.03%) |
Oct 24, 2007 | 5.010 | 5.098 | 4.956 | 5.058 | 2,571,236 | +0.05(+0.91%) |
Oct 23, 2007 | 5.158 | 5.174 | 5.009 | 5.013 | 1,959,856 | -0.09(-1.68%) |
Oct 22, 2007 | 4.964 | 5.152 | 4.907 | 5.098 | 2,934,920 | +0.06(+1.22%) |
Oct 19, 2007 | 5.160 | 5.172 | 5.025 | 5.037 | 2,416,333 | -0.11(-2.05%) |
Oct 18, 2007 | 5.181 | 5.202 | 5.006 | 5.142 | 2,989,548 | -0.03(-0.54%) |
Oct 17, 2007 | 5.451 | 5.451 | 5.009 | 5.170 | 13,561,100 | -0.29(-5.29%) |
Oct 16, 2007 | 5.524 | 5.639 | 5.332 | 5.459 | 10,472,025 | -0.55(-9.22%) |
Oct 15, 2007 | 6.301 | 6.350 | 6.013 | 6.013 | 4,346,257 | -0.28(-4.48%) |
Oct 12, 2007 | 6.171 | 6.342 | 6.106 | 6.295 | 1,884,276 | +0.11(+1.77%) |
Oct 11, 2007 | 6.116 | 6.257 | 6.110 | 6.186 | 2,350,481 | +0.08(+1.25%) |
Oct 10, 2007 | 6.047 | 6.128 | 6.047 | 6.110 | 1,194,322 | +0.01(+0.15%) |
Oct 09, 2007 | 6.154 | 6.156 | 6.050 | 6.100 | 2,132,719 | -0.08(-1.30%) |
Oct 08, 2007 | 6.120 | 6.209 | 6.120 | 6.180 | 1,242,215 | +0.04(+0.59%) |
Oct 05, 2007 | 6.111 | 6.174 | 6.036 | 6.144 | 1,477,936 | +0.10(+1.68%) |
Oct 04, 2007 | 6.042 | 6.079 | 5.988 | 6.043 | 611,379 | +0.04(+0.62%) |
Oct 03, 2007 | 5.971 | 6.066 | 5.955 | 6.005 | 630,087 | +0.01(+0.20%) |
Oct 02, 2007 | 6.056 | 6.092 | 5.988 | 5.993 | 1,556,510 | -0.02(-0.33%) |