Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.300 | 4.550 | 4.200 | 4.550 | 17,650 | +0.21(+4.84%) |
Dec 28, 2007 | 4.200 | 4.340 | 4.200 | 4.340 | 4,400 | +0.07(+1.64%) |
Dec 27, 2007 | 4.250 | 4.320 | 4.250 | 4.270 | 2,400 | -0.05(-1.16%) |
Dec 26, 2007 | 4.350 | 4.350 | 4.260 | 4.320 | 8,300 | -0.03(-0.69%) |
Dec 24, 2007 | 4.150 | 4.350 | 4.150 | 4.350 | 11,400 | +0.25(+6.10%) |
Dec 21, 2007 | 4.200 | 4.250 | 4.050 | 4.100 | 11,000 | -0.15(-3.53%) |
Dec 20, 2007 | 4.150 | 4.250 | 4.100 | 4.250 | 11,000 | +0.05(+1.19%) |
Dec 19, 2007 | 3.990 | 4.200 | 3.990 | 4.200 | 24,050 | +0.20(+5.00%) |
Dec 18, 2007 | 4.100 | 4.100 | 3.950 | 4.000 | 600 | -0.10(-2.44%) |
Dec 17, 2007 | 4.100 | 4.100 | 4.100 | 4.100 | 8,400 | +0.00(+0.00%) |
Dec 14, 2007 | 4.060 | 4.100 | 4.000 | 4.100 | 11,900 | +0.04(+0.99%) |
Dec 13, 2007 | 4.060 | 4.060 | 4.060 | 4.060 | 250 | -0.01(-0.25%) |
Dec 12, 2007 | 4.030 | 4.100 | 3.900 | 4.070 | 15,485 | +0.05(+1.24%) |
Dec 11, 2007 | 4.050 | 4.060 | 4.020 | 4.020 | 12,700 | -0.01(-0.25%) |
Dec 10, 2007 | 4.030 | 4.050 | 4.030 | 4.030 | 29,200 | -0.04(-0.98%) |
Dec 07, 2007 | 4.050 | 4.070 | 4.040 | 4.070 | 8,500 | +0.02(+0.49%) |
Dec 06, 2007 | 4.050 | 4.050 | 4.050 | 4.050 | 19,400 | -0.02(-0.49%) |
Dec 05, 2007 | 4.050 | 4.070 | 4.050 | 4.070 | 7,400 | +0.02(+0.49%) |
Dec 04, 2007 | 4.150 | 4.150 | 4.050 | 4.050 | 5,300 | -0.10(-2.41%) |
Dec 03, 2007 | 4.150 | 4.150 | 4.100 | 4.150 | 4,000 | +0.00(+0.00%) |
Nov 30, 2007 | 4.050 | 4.150 | 4.050 | 4.150 | 3,500 | +0.18(+4.53%) |
Nov 29, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.14(-3.41%) |
Nov 28, 2007 | 4.060 | 4.130 | 4.060 | 4.110 | 2,040 | +0.05(+1.23%) |
Nov 27, 2007 | 4.100 | 4.100 | 4.060 | 4.060 | 2,302 | -0.04(-0.98%) |
Nov 26, 2007 | 4.200 | 4.470 | 4.100 | 4.100 | 6,200 | -0.10(-2.38%) |
Nov 23, 2007 | 4.200 | 4.200 | 4.050 | 4.200 | 2,700 | -0.20(-4.55%) |
Nov 21, 2007 | 4.050 | 4.550 | 4.000 | 4.400 | 24,040 | +0.00(+0.00%) |
Nov 20, 2007 | 4.000 | 4.550 | 4.000 | 4.400 | 24,040 | +0.30(+7.32%) |
Nov 19, 2007 | 4.170 | 4.170 | 4.050 | 4.100 | 6,900 | -0.07(-1.68%) |
Nov 16, 2007 | 4.250 | 4.250 | 4.170 | 4.170 | 1,660 | -0.08(-1.88%) |
Nov 15, 2007 | 4.250 | 4.250 | 4.250 | 4.250 | 3,500 | +0.10(+2.41%) |
Nov 14, 2007 | 4.200 | 4.200 | 4.100 | 4.150 | 2,800 | -0.10(-2.35%) |
Nov 13, 2007 | 4.300 | 4.300 | 4.200 | 4.250 | 11,700 | +0.00(+0.00%) |
Nov 12, 2007 | 4.300 | 4.400 | 4.250 | 4.250 | 17,400 | -0.05(-1.16%) |
Nov 09, 2007 | 4.150 | 4.300 | 4.100 | 4.300 | 11,200 | +0.20(+4.88%) |
Nov 08, 2007 | 4.300 | 4.400 | 4.000 | 4.100 | 128,890 | -0.30(-6.82%) |
Nov 07, 2007 | 4.750 | 4.750 | 4.150 | 4.400 | 130,400 | -0.40(-8.33%) |
Nov 06, 2007 | 5.000 | 5.000 | 4.750 | 4.800 | 29,750 | -0.20(-4.00%) |
Nov 05, 2007 | 4.950 | 5.050 | 4.950 | 5.000 | 10,300 | +0.00(+0.00%) |
Nov 02, 2007 | 5.000 | 5.000 | 4.900 | 5.000 | 2,000 | +0.00(+0.00%) |
Nov 01, 2007 | 5.000 | 5.000 | 4.900 | 5.000 | 21,100 | -0.10(-1.96%) |
Oct 31, 2007 | 5.000 | 5.100 | 5.000 | 5.100 | 10,100 | -0.05(-0.97%) |
Oct 30, 2007 | 4.900 | 5.150 | 4.900 | 5.150 | 27,622 | +0.25(+5.10%) |
Oct 29, 2007 | 4.950 | 4.950 | 4.800 | 4.900 | 13,750 | +0.00(+0.00%) |
Oct 26, 2007 | 5.000 | 5.000 | 4.850 | 4.900 | 13,500 | -0.15(-2.97%) |
Oct 25, 2007 | 5.150 | 5.150 | 4.980 | 5.050 | 22,300 | -0.05(-0.98%) |
Oct 24, 2007 | 5.050 | 5.100 | 5.000 | 5.100 | 25,000 | +0.05(+0.99%) |
Oct 23, 2007 | 5.000 | 5.050 | 4.750 | 5.050 | 26,000 | -0.08(-1.56%) |
Oct 19, 2007 | 5.100 | 5.150 | 5.050 | 5.130 | 6,775 | +0.08(+1.58%) |
Oct 18, 2007 | 4.800 | 5.100 | 4.800 | 5.050 | 53,400 | +0.00(+0.00%) |
Oct 17, 2007 | 5.150 | 5.250 | 4.960 | 5.050 | 170,300 | +0.00(+0.00%) |
Oct 16, 2007 | 5.100 | 5.150 | 5.030 | 5.050 | 108,150 | -0.06(-1.17%) |
Oct 15, 2007 | 5.100 | 5.110 | 5.000 | 5.110 | 43,090 | +0.01(+0.20%) |
Oct 12, 2007 | 5.010 | 5.100 | 4.960 | 5.100 | 130,250 | +0.00(+0.00%) |
Oct 11, 2007 | 5.100 | 5.300 | 5.000 | 5.100 | 16,950 | +0.05(+0.99%) |
Oct 10, 2007 | 5.200 | 5.200 | 5.020 | 5.050 | 13,400 | -0.15(-2.88%) |
Oct 09, 2007 | 5.080 | 5.200 | 4.850 | 5.200 | 18,560 | +0.10(+1.96%) |
Oct 08, 2007 | 4.800 | 5.210 | 4.450 | 5.100 | 64,790 | +0.35(+7.37%) |
Oct 05, 2007 | 4.650 | 5.250 | 4.550 | 4.750 | 85,400 | +0.25(+5.56%) |
Oct 04, 2007 | 4.200 | 4.550 | 4.200 | 4.500 | 139,765 | +0.20(+4.65%) |
Oct 03, 2007 | 4.040 | 4.300 | 4.000 | 4.300 | 273,266 | +0.30(+7.50%) |
Oct 02, 2007 | 4.000 | 4.040 | 3.990 | 4.000 | 19,730 | -0.02(-0.50%) |