Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.100 | 5.230 | 5.010 | 5.060 | 127,026 | -0.11(-2.13%) |
Dec 28, 2007 | 5.240 | 5.380 | 5.060 | 5.170 | 73,800 | -0.11(-2.08%) |
Dec 27, 2007 | 5.350 | 5.400 | 5.200 | 5.280 | 64,300 | -0.14(-2.58%) |
Dec 26, 2007 | 5.290 | 5.430 | 5.290 | 5.420 | 61,600 | +0.03(+0.56%) |
Dec 24, 2007 | 4.770 | 5.390 | 4.770 | 5.390 | 101,920 | +0.54(+11.13%) |
Dec 21, 2007 | 4.730 | 4.880 | 4.660 | 4.850 | 205,700 | +0.14(+2.97%) |
Dec 20, 2007 | 4.810 | 4.910 | 4.640 | 4.710 | 137,500 | -0.10(-2.08%) |
Dec 19, 2007 | 5.020 | 5.030 | 4.790 | 4.810 | 171,200 | -0.13(-2.63%) |
Dec 18, 2007 | 4.870 | 5.030 | 4.810 | 4.940 | 125,000 | +0.07(+1.44%) |
Dec 17, 2007 | 5.050 | 5.070 | 4.780 | 4.870 | 300,400 | -0.13(-2.60%) |
Dec 14, 2007 | 5.050 | 5.150 | 4.990 | 5.000 | 85,800 | -0.15(-2.91%) |
Dec 13, 2007 | 5.200 | 5.240 | 5.060 | 5.150 | 80,300 | -0.11(-2.09%) |
Dec 12, 2007 | 5.360 | 5.490 | 5.210 | 5.260 | 63,000 | +0.01(+0.19%) |
Dec 11, 2007 | 5.380 | 5.590 | 5.150 | 5.250 | 87,000 | -0.13(-2.42%) |
Dec 10, 2007 | 5.350 | 5.590 | 5.310 | 5.380 | 94,900 | -0.02(-0.37%) |
Dec 07, 2007 | 5.310 | 5.430 | 5.230 | 5.400 | 99,900 | +0.10(+1.89%) |
Dec 06, 2007 | 5.060 | 5.300 | 5.060 | 5.300 | 47,600 | +0.20(+3.92%) |
Dec 05, 2007 | 5.280 | 5.300 | 5.070 | 5.100 | 74,300 | -0.19(-3.59%) |
Dec 04, 2007 | 5.470 | 5.470 | 5.110 | 5.290 | 93,500 | -0.22(-3.99%) |
Dec 03, 2007 | 5.690 | 5.690 | 5.400 | 5.510 | 195,820 | -0.08(-1.43%) |
Nov 30, 2007 | 5.210 | 5.650 | 4.990 | 5.590 | 264,800 | +0.61(+12.25%) |
Nov 29, 2007 | 5.060 | 5.060 | 4.970 | 4.980 | 112,800 | -0.07(-1.39%) |
Nov 28, 2007 | 5.000 | 5.270 | 5.000 | 5.050 | 184,280 | +0.05(+1.00%) |
Nov 27, 2007 | 4.810 | 5.020 | 4.640 | 5.000 | 171,200 | +0.24(+5.04%) |
Nov 26, 2007 | 5.320 | 5.400 | 4.760 | 4.760 | 172,250 | -0.54(-10.19%) |
Nov 23, 2007 | 5.250 | 5.650 | 5.110 | 5.300 | 167,100 | +0.20(+3.92%) |
Nov 21, 2007 | 4.940 | 5.320 | 4.940 | 5.100 | 292,700 | +0.20(+4.08%) |
Nov 20, 2007 | 5.020 | 5.240 | 4.800 | 4.900 | 231,685 | -0.15(-2.97%) |
Nov 19, 2007 | 5.000 | 5.170 | 4.950 | 5.050 | 221,200 | -0.02(-0.39%) |
Nov 16, 2007 | 4.790 | 5.190 | 4.790 | 5.070 | 318,700 | +0.29(+6.07%) |
Nov 15, 2007 | 5.240 | 5.240 | 4.400 | 4.780 | 622,340 | -0.45(-8.60%) |
Nov 14, 2007 | 6.080 | 6.080 | 5.170 | 5.230 | 316,500 | -0.81(-13.41%) |
Nov 13, 2007 | 6.250 | 6.340 | 6.000 | 6.040 | 181,900 | -0.08(-1.31%) |
Nov 12, 2007 | 6.230 | 6.520 | 6.120 | 6.120 | 219,516 | -0.18(-2.86%) |
Nov 09, 2007 | 6.940 | 6.940 | 6.090 | 6.300 | 316,600 | -0.61(-8.83%) |
Nov 08, 2007 | 8.300 | 8.300 | 6.550 | 6.910 | 296,900 | -1.29(-15.73%) |
Nov 07, 2007 | 8.350 | 8.740 | 8.150 | 8.200 | 223,300 | -0.22(-2.61%) |
Nov 06, 2007 | 8.920 | 8.920 | 8.320 | 8.420 | 271,500 | -0.50(-5.61%) |
Nov 05, 2007 | 9.750 | 9.750 | 8.700 | 8.920 | 220,000 | -0.93(-9.44%) |
Nov 02, 2007 | 10.48 | 10.49 | 9.720 | 9.850 | 281,800 | -0.29(-2.86%) |
Nov 01, 2007 | 10.00 | 10.29 | 9.860 | 10.14 | 151,400 | +0.06(+0.60%) |
Oct 31, 2007 | 9.970 | 10.08 | 9.840 | 10.08 | 61,300 | +0.16(+1.61%) |
Oct 30, 2007 | 9.980 | 10.000 | 9.710 | 9.920 | 68,300 | -0.06(-0.60%) |
Oct 29, 2007 | 9.980 | 10.07 | 9.820 | 9.980 | 68,100 | +0.08(+0.81%) |
Oct 26, 2007 | 10.02 | 10.13 | 9.810 | 9.900 | 37,000 | -0.02(-0.20%) |
Oct 25, 2007 | 9.990 | 9.990 | 9.900 | 9.920 | 62,500 | -0.06(-0.60%) |
Oct 24, 2007 | 10.22 | 10.28 | 9.910 | 9.980 | 63,300 | -0.24(-2.35%) |
Oct 23, 2007 | 10.30 | 10.45 | 10.10 | 10.22 | 109,200 | +0.03(+0.29%) |
Oct 22, 2007 | 10.05 | 10.25 | 9.980 | 10.19 | 69,300 | +0.05(+0.49%) |
Oct 19, 2007 | 10.32 | 10.32 | 10.00 | 10.14 | 108,800 | -0.24(-2.31%) |
Oct 18, 2007 | 10.03 | 10.47 | 10.01 | 10.38 | 100,700 | +0.35(+3.49%) |
Oct 17, 2007 | 9.870 | 10.05 | 9.810 | 10.03 | 124,100 | +0.17(+1.72%) |
Oct 16, 2007 | 9.820 | 10.05 | 9.810 | 9.860 | 180,200 | +0.02(+0.20%) |
Oct 15, 2007 | 10.01 | 10.11 | 9.800 | 9.840 | 131,200 | -0.17(-1.70%) |
Oct 12, 2007 | 9.840 | 10.38 | 9.720 | 10.01 | 320,900 | +0.17(+1.73%) |
Oct 11, 2007 | 10.00 | 10.70 | 9.830 | 9.840 | 499,700 | -0.04(-0.40%) |
Oct 10, 2007 | 9.150 | 9.960 | 9.150 | 9.880 | 351,100 | +0.58(+6.24%) |
Oct 09, 2007 | 8.900 | 9.350 | 8.750 | 9.300 | 177,800 | +0.34(+3.79%) |
Oct 08, 2007 | 9.000 | 9.000 | 8.670 | 8.960 | 116,600 | -0.02(-0.22%) |
Oct 05, 2007 | 9.000 | 9.100 | 8.950 | 8.980 | 156,200 | -0.02(-0.22%) |
Oct 04, 2007 | 8.900 | 9.080 | 8.820 | 9.000 | 257,300 | +0.19(+2.16%) |
Oct 03, 2007 | 8.500 | 8.880 | 8.440 | 8.810 | 118,000 | +0.24(+2.80%) |
Oct 02, 2007 | 8.770 | 8.940 | 8.560 | 8.570 | 209,900 | -0.17(-1.95%) |