Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.620 | 4.620 | 4.500 | 4.600 | 19,600 | +0.05(+1.10%) |
Dec 28, 2007 | 4.560 | 4.560 | 4.550 | 4.550 | 1,000 | -0.09(-1.94%) |
Dec 27, 2007 | 4.630 | 4.640 | 4.630 | 4.640 | 32,319 | +0.06(+1.31%) |
Dec 26, 2007 | 4.800 | 4.800 | 4.470 | 4.580 | 73,087 | -0.16(-3.38%) |
Dec 24, 2007 | 4.760 | 4.760 | 4.600 | 4.740 | 18,525 | -0.06(-1.25%) |
Dec 21, 2007 | 4.870 | 4.880 | 4.710 | 4.800 | 3,234 | +0.09(+1.91%) |
Dec 20, 2007 | 4.580 | 5.000 | 4.580 | 4.710 | 15,897 | +0.12(+2.57%) |
Dec 19, 2007 | 4.770 | 4.770 | 4.592 | 4.592 | 9,080 | -0.29(-5.90%) |
Dec 18, 2007 | 4.780 | 4.900 | 4.780 | 4.880 | 1,500 | +0.09(+1.88%) |
Dec 17, 2007 | 4.850 | 4.850 | 4.780 | 4.790 | 400 | -0.10(-2.04%) |
Dec 14, 2007 | 4.850 | 5.050 | 4.850 | 4.890 | 57,600 | +0.11(+2.30%) |
Dec 13, 2007 | 4.750 | 4.890 | 4.720 | 4.780 | 37,100 | +0.08(+1.70%) |
Dec 12, 2007 | 4.760 | 4.800 | 4.700 | 4.700 | 23,000 | -0.06(-1.26%) |
Dec 11, 2007 | 4.840 | 4.840 | 4.700 | 4.760 | 5,480 | +0.00(+0.00%) |
Dec 10, 2007 | 4.500 | 5.100 | 4.500 | 4.760 | 12,500 | +0.28(+6.25%) |
Dec 07, 2007 | 4.490 | 4.490 | 4.400 | 4.480 | 7,300 | -0.02(-0.44%) |
Dec 06, 2007 | 4.460 | 4.560 | 4.410 | 4.500 | 45,300 | +0.04(+0.90%) |
Dec 05, 2007 | 4.480 | 4.500 | 4.420 | 4.460 | 2,800 | -0.04(-0.89%) |
Dec 04, 2007 | 4.410 | 4.650 | 4.290 | 4.500 | 74,124 | +0.17(+3.93%) |
Dec 03, 2007 | 4.490 | 4.500 | 4.330 | 4.330 | 600 | -0.22(-4.84%) |
Nov 30, 2007 | 4.490 | 4.550 | 4.310 | 4.550 | 33,614 | +0.05(+1.11%) |
Nov 29, 2007 | 4.650 | 4.650 | 4.500 | 4.500 | 6,100 | -0.06(-1.32%) |
Nov 28, 2007 | 4.600 | 4.600 | 4.550 | 4.560 | 5,620 | -0.09(-1.94%) |
Nov 27, 2007 | 4.750 | 4.760 | 4.640 | 4.650 | 2,578 | -0.10(-2.11%) |
Nov 26, 2007 | 4.760 | 4.780 | 4.750 | 4.750 | 600 | -0.15(-3.06%) |
Nov 23, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.00(+0.00%) |
Nov 21, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 4.770 | 4.900 | 4.770 | 4.900 | 1,500 | -0.10(-2.00%) |
Nov 19, 2007 | 4.810 | 5.000 | 4.800 | 5.000 | 3,700 | +0.00(+0.00%) |
Nov 16, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.19(+3.95%) |
Nov 15, 2007 | 5.000 | 5.160 | 4.810 | 4.810 | 56,583 | -0.29(-5.69%) |
Nov 14, 2007 | 5.000 | 5.100 | 5.000 | 5.100 | 3,000 | +0.12(+2.41%) |
Nov 13, 2007 | 5.000 | 5.250 | 4.980 | 4.980 | 8,800 | -0.02(-0.40%) |
Nov 12, 2007 | 5.070 | 5.070 | 4.900 | 5.000 | 8,200 | -0.08(-1.57%) |
Nov 09, 2007 | 5.000 | 5.200 | 4.980 | 5.080 | 12,300 | +0.17(+3.46%) |
Nov 08, 2007 | 4.950 | 5.030 | 4.910 | 4.910 | 51,541 | -0.08(-1.60%) |
Nov 07, 2007 | 5.250 | 5.300 | 4.410 | 4.990 | 11,197 | -0.01(-0.20%) |
Nov 06, 2007 | 5.800 | 5.800 | 4.500 | 5.000 | 85,530 | -0.51(-9.26%) |
Nov 05, 2007 | 5.810 | 5.820 | 5.330 | 5.510 | 2,638 | -0.19(-3.33%) |
Nov 02, 2007 | 5.800 | 5.800 | 5.600 | 5.700 | 9,316 | +0.21(+3.83%) |
Nov 01, 2007 | 5.500 | 5.500 | 5.260 | 5.490 | 2,663 | -0.21(-3.68%) |
Oct 31, 2007 | 5.800 | 5.800 | 5.440 | 5.700 | 7,504 | +0.30(+5.56%) |
Oct 30, 2007 | 5.950 | 5.950 | 5.310 | 5.400 | 11,640 | -0.18(-3.23%) |
Oct 29, 2007 | 5.820 | 5.990 | 5.510 | 5.580 | 28,018 | -0.25(-4.29%) |
Oct 26, 2007 | 6.250 | 6.250 | 5.830 | 5.830 | 30,951 | -0.27(-4.43%) |
Oct 25, 2007 | 7.150 | 7.150 | 5.870 | 6.100 | 27,417 | -1.16(-15.98%) |
Oct 24, 2007 | 7.350 | 7.360 | 7.260 | 7.260 | 200,700 | +0.18(+2.54%) |
Oct 23, 2007 | 7.100 | 7.280 | 7.050 | 7.080 | 7,811 | +0.09(+1.29%) |
Oct 22, 2007 | 7.100 | 7.100 | 6.900 | 6.990 | 3,400 | -0.35(-4.77%) |
Oct 19, 2007 | 7.440 | 7.440 | 7.000 | 7.340 | 3,882 | -0.11(-1.48%) |
Oct 18, 2007 | 7.460 | 7.460 | 7.450 | 7.450 | 1,575 | -0.01(-0.13%) |
Oct 17, 2007 | 7.540 | 7.540 | 7.460 | 7.460 | 2,800 | +0.02(+0.27%) |
Oct 16, 2007 | 7.900 | 7.900 | 7.310 | 7.440 | 5,400 | -0.58(-7.23%) |
Oct 15, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 100 | +0.12(+1.52%) |
Oct 12, 2007 | 8.140 | 8.190 | 7.900 | 7.900 | 3,600 | -0.06(-0.75%) |
Oct 11, 2007 | 8.130 | 8.130 | 7.830 | 7.960 | 6,700 | -0.30(-3.63%) |
Oct 10, 2007 | 8.800 | 8.800 | 8.260 | 8.260 | 1,620 | -0.22(-2.59%) |
Oct 09, 2007 | 8.450 | 9.000 | 8.000 | 8.480 | 26,608 | +0.40(+4.95%) |
Oct 08, 2007 | 8.050 | 8.080 | 8.040 | 8.080 | 400 | +0.00(+0.00%) |
Oct 05, 2007 | 8.040 | 8.110 | 8.010 | 8.080 | 1,600 | +0.01(+0.12%) |
Oct 04, 2007 | 8.158 | 8.210 | 8.010 | 8.070 | 6,200 | +0.03(+0.37%) |
Oct 03, 2007 | 8.020 | 8.100 | 7.940 | 8.040 | 4,600 | -0.06(-0.74%) |
Oct 02, 2007 | 8.100 | 8.120 | 8.050 | 8.100 | 8,469 | +0.01(+0.12%) |