Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.695 | 4.834 | 4.602 | 4.819 | 171,095 | +0.12(+2.64%) |
Dec 28, 2007 | 4.644 | 4.721 | 4.597 | 4.695 | 168,058 | +0.06(+1.22%) |
Dec 27, 2007 | 4.515 | 4.638 | 4.489 | 4.638 | 185,288 | +0.12(+2.63%) |
Dec 26, 2007 | 4.432 | 4.566 | 4.432 | 4.520 | 287,162 | +0.10(+2.22%) |
Dec 24, 2007 | 4.458 | 4.540 | 4.422 | 4.422 | 110,432 | -0.07(-1.49%) |
Dec 21, 2007 | 4.458 | 4.515 | 4.427 | 4.489 | 263,241 | -0.04(-0.91%) |
Dec 20, 2007 | 4.530 | 4.587 | 4.422 | 4.530 | 173,485 | +0.07(+1.62%) |
Dec 19, 2007 | 4.582 | 5.438 | 4.411 | 4.458 | 445,559 | -0.11(-2.37%) |
Dec 18, 2007 | 4.644 | 4.742 | 4.535 | 4.566 | 56,129 | -0.05(-1.12%) |
Dec 17, 2007 | 4.680 | 4.814 | 4.540 | 4.618 | 88,669 | -0.04(-0.89%) |
Dec 14, 2007 | 4.773 | 4.809 | 4.659 | 4.659 | 38,676 | -0.13(-2.80%) |
Dec 13, 2007 | 4.752 | 4.917 | 4.700 | 4.793 | 68,620 | +0.02(+0.43%) |
Dec 12, 2007 | 4.933 | 5.010 | 4.690 | 4.773 | 99,342 | -0.11(-2.22%) |
Dec 11, 2007 | 4.809 | 4.979 | 4.767 | 4.881 | 71,814 | +0.06(+1.18%) |
Dec 10, 2007 | 4.783 | 5.061 | 4.762 | 4.824 | 141,323 | +0.15(+3.32%) |
Dec 07, 2007 | 4.540 | 4.669 | 4.515 | 4.669 | 134,066 | +0.15(+3.43%) |
Dec 06, 2007 | 4.478 | 4.540 | 4.463 | 4.515 | 43,234 | +0.05(+1.16%) |
Dec 05, 2007 | 4.515 | 4.561 | 4.463 | 4.463 | 122,966 | -0.03(-0.57%) |
Dec 04, 2007 | 4.557 | 4.557 | 4.489 | 4.489 | 96,057 | -0.09(-1.92%) |
Dec 03, 2007 | 4.644 | 4.695 | 4.576 | 4.576 | 70,361 | -0.02(-0.34%) |
Nov 30, 2007 | 4.690 | 4.788 | 4.489 | 4.592 | 529,696 | -0.07(-1.55%) |
Nov 29, 2007 | 4.773 | 4.793 | 4.623 | 4.664 | 104,079 | -0.12(-2.59%) |
Nov 28, 2007 | 4.773 | 4.819 | 4.515 | 4.788 | 197,580 | +0.02(+0.32%) |
Nov 27, 2007 | 4.876 | 4.896 | 4.773 | 4.773 | 269,025 | -0.12(-2.53%) |
Nov 26, 2007 | 5.160 | 5.160 | 4.819 | 4.896 | 119,212 | -0.10(-2.06%) |
Nov 23, 2007 | 4.902 | 5.036 | 4.855 | 5.000 | 33,654 | +0.09(+1.89%) |
Nov 21, 2007 | 5.020 | 5.067 | 4.902 | 4.907 | 130,091 | -0.13(-2.66%) |
Nov 20, 2007 | 5.227 | 5.268 | 4.917 | 5.041 | 158,832 | -0.22(-4.22%) |
Nov 19, 2007 | 5.381 | 5.381 | 5.154 | 5.263 | 95,908 | -0.07(-1.26%) |
Nov 16, 2007 | 5.180 | 5.335 | 5.180 | 5.330 | 193,359 | +0.12(+2.38%) |
Nov 15, 2007 | 5.263 | 5.294 | 5.046 | 5.206 | 103,963 | -0.01(-0.10%) |
Nov 14, 2007 | 5.175 | 5.211 | 5.082 | 5.211 | 184,116 | +0.02(+0.40%) |
Nov 13, 2007 | 5.165 | 5.345 | 5.092 | 5.190 | 169,957 | +0.03(+0.60%) |
Nov 12, 2007 | 5.134 | 5.190 | 5.031 | 5.160 | 156,175 | +0.01(+0.20%) |
Nov 09, 2007 | 5.211 | 5.289 | 5.025 | 5.149 | 125,164 | -0.01(-0.20%) |
Nov 08, 2007 | 5.005 | 5.165 | 4.984 | 5.160 | 142,999 | +0.07(+1.42%) |
Nov 07, 2007 | 5.129 | 5.237 | 5.061 | 5.087 | 69,616 | -0.04(-0.70%) |
Nov 06, 2007 | 5.309 | 5.345 | 4.943 | 5.123 | 255,888 | -0.17(-3.12%) |
Nov 05, 2007 | 5.278 | 5.443 | 5.278 | 5.289 | 83,626 | -0.09(-1.63%) |
Nov 02, 2007 | 5.381 | 5.381 | 5.242 | 5.376 | 97,414 | -0.07(-1.33%) |
Nov 01, 2007 | 5.448 | 5.490 | 5.356 | 5.448 | 67,101 | -0.03(-0.47%) |
Oct 31, 2007 | 5.417 | 5.474 | 5.361 | 5.474 | 136,276 | +0.04(+0.76%) |
Oct 30, 2007 | 5.402 | 5.490 | 5.289 | 5.433 | 215,332 | -0.03(-0.57%) |
Oct 29, 2007 | 5.438 | 5.464 | 5.392 | 5.464 | 151,702 | +0.02(+0.38%) |
Oct 26, 2007 | 5.536 | 5.536 | 5.423 | 5.443 | 139,704 | -0.05(-0.85%) |
Oct 25, 2007 | 5.464 | 5.510 | 5.444 | 5.490 | 170,826 | +0.00(+0.00%) |
Oct 24, 2007 | 5.454 | 5.510 | 5.417 | 5.490 | 159,357 | +0.01(+0.19%) |
Oct 23, 2007 | 5.500 | 5.541 | 5.438 | 5.479 | 191,667 | +0.00(+0.00%) |
Oct 22, 2007 | 5.423 | 5.479 | 5.423 | 5.479 | 69,386 | +0.05(+0.95%) |
Oct 19, 2007 | 5.459 | 5.479 | 5.417 | 5.428 | 114,411 | -0.02(-0.38%) |
Oct 18, 2007 | 5.469 | 5.479 | 5.417 | 5.448 | 167,360 | +0.00(+0.00%) |
Oct 17, 2007 | 5.448 | 5.493 | 5.443 | 5.448 | 91,700 | +0.03(+0.48%) |
Oct 16, 2007 | 5.304 | 5.526 | 5.304 | 5.423 | 162,645 | +0.04(+0.67%) |
Oct 15, 2007 | 5.469 | 5.495 | 5.387 | 5.387 | 137,524 | -0.05(-0.85%) |
Oct 12, 2007 | 5.376 | 5.495 | 5.366 | 5.433 | 69,045 | -0.02(-0.28%) |
Oct 11, 2007 | 5.407 | 5.490 | 5.407 | 5.448 | 120,582 | +0.02(+0.28%) |
Oct 10, 2007 | 5.433 | 5.485 | 5.423 | 5.433 | 47,686 | +0.02(+0.29%) |
Oct 09, 2007 | 5.350 | 5.448 | 5.350 | 5.417 | 72,045 | +0.01(+0.10%) |
Oct 08, 2007 | 5.448 | 5.531 | 5.412 | 5.412 | 72,196 | -0.09(-1.59%) |
Oct 05, 2007 | 5.361 | 5.546 | 5.345 | 5.500 | 344,786 | +0.34(+6.60%) |
Oct 04, 2007 | 5.397 | 5.397 | 5.160 | 5.160 | 134,078 | -0.21(-3.85%) |
Oct 03, 2007 | 5.356 | 5.433 | 5.340 | 5.366 | 36,918 | -0.03(-0.57%) |
Oct 02, 2007 | 5.407 | 5.423 | 5.361 | 5.397 | 153,384 | +0.02(+0.29%) |