Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.06(+1.39%) |
Dec 28, 2007 | 4.514 | 4.514 | 4.378 | 4.439 | 307,736 | +0.00(+0.00%) |
Dec 27, 2007 | 4.532 | 4.576 | 4.369 | 4.439 | 211,006 | -0.16(-3.45%) |
Dec 26, 2007 | 4.519 | 4.611 | 4.484 | 4.598 | 94,587 | +0.07(+1.66%) |
Dec 24, 2007 | 4.519 | 4.523 | 4.409 | 4.523 | 155,150 | -0.01(-0.19%) |
Dec 21, 2007 | 4.506 | 4.532 | 4.409 | 4.532 | 448,437 | +0.09(+1.98%) |
Dec 20, 2007 | 4.836 | 4.836 | 4.347 | 4.444 | 454,335 | -0.40(-8.28%) |
Dec 19, 2007 | 4.413 | 4.845 | 4.413 | 4.845 | 245,200 | +0.36(+8.06%) |
Dec 18, 2007 | 4.431 | 4.501 | 4.369 | 4.484 | 142,447 | +0.09(+2.01%) |
Dec 17, 2007 | 4.378 | 4.453 | 4.298 | 4.395 | 121,357 | +0.04(+1.01%) |
Dec 14, 2007 | 4.448 | 4.448 | 4.285 | 4.351 | 156,510 | -0.07(-1.60%) |
Dec 13, 2007 | 4.457 | 4.457 | 4.351 | 4.422 | 198,474 | -0.04(-0.79%) |
Dec 12, 2007 | 4.695 | 4.708 | 4.435 | 4.457 | 192,122 | -0.15(-3.16%) |
Dec 11, 2007 | 4.717 | 4.717 | 4.572 | 4.603 | 197,113 | -0.12(-2.61%) |
Dec 10, 2007 | 4.651 | 4.739 | 4.638 | 4.726 | 176,653 | +0.08(+1.73%) |
Dec 07, 2007 | 4.611 | 4.651 | 4.514 | 4.646 | 350,221 | +0.04(+0.94%) |
Dec 06, 2007 | 4.519 | 4.603 | 4.514 | 4.603 | 255,407 | +0.11(+2.35%) |
Dec 05, 2007 | 4.541 | 4.616 | 4.431 | 4.497 | 294,875 | -0.04(-0.87%) |
Dec 04, 2007 | 4.673 | 4.695 | 4.501 | 4.536 | 159,459 | -0.14(-2.92%) |
Dec 03, 2007 | 4.739 | 4.739 | 4.629 | 4.673 | 66,914 | -0.04(-0.84%) |
Nov 30, 2007 | 4.691 | 4.730 | 4.629 | 4.713 | 144,489 | +0.05(+1.14%) |
Nov 29, 2007 | 4.567 | 4.660 | 4.550 | 4.660 | 126,796 | +0.06(+1.25%) |
Nov 28, 2007 | 4.563 | 4.669 | 4.528 | 4.603 | 306,012 | +0.11(+2.45%) |
Nov 27, 2007 | 4.528 | 4.598 | 4.417 | 4.492 | 291,133 | +0.02(+0.39%) |
Nov 26, 2007 | 4.585 | 4.700 | 4.356 | 4.475 | 334,740 | -0.12(-2.68%) |
Nov 23, 2007 | 4.673 | 4.682 | 4.598 | 4.598 | 140,633 | -0.09(-1.88%) |
Nov 21, 2007 | 4.911 | 4.920 | 4.671 | 4.686 | 213,671 | -0.25(-5.00%) |
Nov 20, 2007 | 5.079 | 5.140 | 4.916 | 4.933 | 192,349 | -0.16(-3.20%) |
Nov 19, 2007 | 5.154 | 5.154 | 4.969 | 5.096 | 75,873 | -0.02(-0.34%) |
Nov 16, 2007 | 5.229 | 5.229 | 5.048 | 5.114 | 210,949 | -0.06(-1.19%) |
Nov 15, 2007 | 5.039 | 5.273 | 4.986 | 5.176 | 315,743 | +0.15(+2.98%) |
Nov 14, 2007 | 5.026 | 5.039 | 4.960 | 5.026 | 80,977 | +0.07(+1.33%) |
Nov 13, 2007 | 4.854 | 4.991 | 4.854 | 4.960 | 113,186 | +0.11(+2.27%) |
Nov 12, 2007 | 4.638 | 4.902 | 4.629 | 4.849 | 254,046 | +0.16(+3.38%) |
Nov 09, 2007 | 4.819 | 4.885 | 4.585 | 4.691 | 636,818 | -0.15(-3.18%) |
Nov 08, 2007 | 5.101 | 5.110 | 4.673 | 4.845 | 509,681 | -0.26(-5.18%) |
Nov 07, 2007 | 5.088 | 5.174 | 5.048 | 5.110 | 148,572 | -0.01(-0.17%) |
Nov 06, 2007 | 5.140 | 5.154 | 5.074 | 5.118 | 139,725 | -0.02(-0.43%) |
Nov 05, 2007 | 5.237 | 5.295 | 5.118 | 5.140 | 122,123 | -0.11(-2.18%) |
Nov 02, 2007 | 5.299 | 5.392 | 5.171 | 5.255 | 148,118 | -0.04(-0.67%) |
Nov 01, 2007 | 5.237 | 5.365 | 5.207 | 5.290 | 261,078 | +0.02(+0.33%) |
Oct 31, 2007 | 5.163 | 5.343 | 5.158 | 5.273 | 282,627 | +0.15(+3.01%) |
Oct 30, 2007 | 5.334 | 5.339 | 5.118 | 5.118 | 313,475 | -0.19(-3.57%) |
Oct 29, 2007 | 5.392 | 5.423 | 5.290 | 5.308 | 177,152 | -0.11(-1.95%) |
Oct 26, 2007 | 5.348 | 5.414 | 5.334 | 5.414 | 193,030 | -0.01(-0.24%) |
Oct 25, 2007 | 5.405 | 5.445 | 5.339 | 5.427 | 141,767 | -0.00(-0.08%) |
Oct 24, 2007 | 5.383 | 5.431 | 5.348 | 5.431 | 84,379 | +0.02(+0.33%) |
Oct 23, 2007 | 5.471 | 5.489 | 5.387 | 5.414 | 224,105 | -0.02(-0.32%) |
Oct 22, 2007 | 5.559 | 5.595 | 5.414 | 5.431 | 200,288 | -0.17(-2.99%) |
Oct 19, 2007 | 5.648 | 5.766 | 5.599 | 5.599 | 74,172 | -0.07(-1.24%) |
Oct 18, 2007 | 5.718 | 5.718 | 5.643 | 5.670 | 94,360 | -0.05(-0.85%) |
Oct 17, 2007 | 5.775 | 5.775 | 5.621 | 5.718 | 222,290 | -0.03(-0.46%) |
Oct 16, 2007 | 5.744 | 5.753 | 5.652 | 5.744 | 119,538 | -0.02(-0.38%) |
Oct 15, 2007 | 5.683 | 5.766 | 5.683 | 5.766 | 150,613 | +0.06(+1.08%) |
Oct 12, 2007 | 5.705 | 5.709 | 5.670 | 5.705 | 211,630 | +0.01(+0.15%) |
Oct 11, 2007 | 5.692 | 5.736 | 5.617 | 5.696 | 179,193 | +0.00(+0.08%) |
Oct 10, 2007 | 5.709 | 5.736 | 5.621 | 5.692 | 310,753 | +0.00(+0.08%) |
Oct 09, 2007 | 5.709 | 5.731 | 5.599 | 5.687 | 227,734 | +0.01(+0.16%) |
Oct 08, 2007 | 5.696 | 5.748 | 5.555 | 5.678 | 99,123 | -0.05(-0.83%) |
Oct 05, 2007 | 5.577 | 5.753 | 5.577 | 5.726 | 339,333 | +0.17(+2.99%) |
Oct 04, 2007 | 5.511 | 5.603 | 5.484 | 5.559 | 271,966 | +0.11(+2.11%) |
Oct 03, 2007 | 5.568 | 5.599 | 5.414 | 5.445 | 362,016 | -0.15(-2.76%) |
Oct 02, 2007 | 5.625 | 5.674 | 5.555 | 5.599 | 82,792 | -0.03(-0.47%) |