Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.429 | 3.479 | 3.426 | 3.476 | 2,365,504 | +0.05(+1.59%) |
Dec 28, 2007 | 3.438 | 3.449 | 3.411 | 3.422 | 1,741,379 | -0.00(-0.07%) |
Dec 27, 2007 | 3.420 | 3.470 | 3.415 | 3.424 | 1,274,029 | -0.00(-0.00%) |
Dec 26, 2007 | 3.406 | 3.424 | 3.404 | 3.424 | 1,433,118 | +0.01(+0.20%) |
Dec 24, 2007 | 3.377 | 3.422 | 3.377 | 3.417 | 1,192,502 | +0.04(+1.21%) |
Dec 21, 2007 | 3.392 | 3.411 | 3.358 | 3.377 | 1,820,910 | +0.01(+0.20%) |
Dec 20, 2007 | 3.374 | 3.406 | 3.347 | 3.370 | 1,732,786 | +0.02(+0.68%) |
Dec 19, 2007 | 3.404 | 3.429 | 3.347 | 3.347 | 2,124,558 | -0.06(-1.86%) |
Dec 18, 2007 | 3.388 | 3.436 | 3.383 | 3.411 | 1,798,889 | +0.02(+0.67%) |
Dec 17, 2007 | 3.345 | 3.399 | 3.338 | 3.388 | 1,327,793 | +0.04(+1.22%) |
Dec 14, 2007 | 3.365 | 3.367 | 3.331 | 3.347 | 1,177,519 | -0.02(-0.54%) |
Dec 13, 2007 | 3.397 | 3.436 | 3.363 | 3.365 | 1,495,695 | -0.09(-2.69%) |
Dec 12, 2007 | 3.497 | 3.531 | 3.445 | 3.458 | 1,151,077 | -0.03(-0.85%) |
Dec 11, 2007 | 3.506 | 3.524 | 3.483 | 3.488 | 849,404 | -0.04(-1.16%) |
Dec 10, 2007 | 3.495 | 3.540 | 3.495 | 3.529 | 1,148,966 | +0.03(+0.97%) |
Dec 07, 2007 | 3.495 | 3.515 | 3.483 | 3.495 | 892,393 | -0.02(-0.65%) |
Dec 06, 2007 | 3.522 | 3.533 | 3.485 | 3.517 | 899,775 | +0.01(+0.39%) |
Dec 05, 2007 | 3.517 | 3.535 | 3.445 | 3.504 | 849,206 | -0.01(-0.39%) |
Dec 04, 2007 | 3.547 | 3.603 | 3.499 | 3.517 | 1,021,519 | -0.08(-2.21%) |
Dec 03, 2007 | 3.585 | 3.603 | 3.583 | 3.597 | 699,372 | +0.00(+0.00%) |
Nov 30, 2007 | 3.581 | 3.608 | 3.554 | 3.597 | 908,258 | +0.03(+0.83%) |
Nov 29, 2007 | 3.685 | 3.685 | 3.517 | 3.567 | 936,021 | -0.01(-0.32%) |
Nov 28, 2007 | 3.495 | 3.610 | 3.483 | 3.578 | 754,458 | +0.08(+2.40%) |
Nov 27, 2007 | 3.499 | 3.522 | 3.461 | 3.495 | 1,155,925 | -0.01(-0.32%) |
Nov 26, 2007 | 3.449 | 3.510 | 3.417 | 3.506 | 828,009 | +0.04(+1.11%) |
Nov 23, 2007 | 3.426 | 3.467 | 3.417 | 3.467 | 217,699 | +0.04(+1.10%) |
Nov 21, 2007 | 3.483 | 3.483 | 3.417 | 3.430 | 755,449 | -0.05(-1.54%) |
Nov 20, 2007 | 3.542 | 3.599 | 3.483 | 3.483 | 760,187 | -0.04(-1.16%) |
Nov 19, 2007 | 3.631 | 3.653 | 3.517 | 3.524 | 750,051 | -0.11(-3.00%) |
Nov 16, 2007 | 3.642 | 3.674 | 3.599 | 3.633 | 785,306 | -0.01(-0.19%) |
Nov 15, 2007 | 3.678 | 3.687 | 3.633 | 3.640 | 731,983 | -0.04(-1.05%) |
Nov 14, 2007 | 3.635 | 3.717 | 3.635 | 3.678 | 567,610 | +0.04(+1.06%) |
Nov 13, 2007 | 3.656 | 3.667 | 3.631 | 3.640 | 711,275 | -0.02(-0.42%) |
Nov 12, 2007 | 3.658 | 3.692 | 3.651 | 3.655 | 513,401 | -0.03(-0.87%) |
Nov 09, 2007 | 3.665 | 3.724 | 3.647 | 3.687 | 874,325 | -0.02(-0.43%) |
Nov 08, 2007 | 3.785 | 3.785 | 3.676 | 3.703 | 1,018,871 | -0.05(-1.27%) |
Nov 07, 2007 | 3.767 | 3.799 | 3.751 | 3.751 | 690,558 | -0.07(-1.84%) |
Nov 06, 2007 | 3.801 | 3.839 | 3.801 | 3.821 | 661,918 | -0.00(-0.12%) |
Nov 05, 2007 | 3.905 | 3.905 | 3.776 | 3.826 | 1,151,959 | +0.03(+0.78%) |
Nov 02, 2007 | 3.812 | 3.821 | 3.787 | 3.796 | 703,779 | -0.00(-0.12%) |
Nov 01, 2007 | 3.808 | 3.817 | 3.787 | 3.801 | 589,200 | -0.01(-0.30%) |
Oct 31, 2007 | 3.785 | 3.817 | 3.780 | 3.812 | 591,403 | +0.02(+0.66%) |
Oct 30, 2007 | 3.785 | 3.796 | 3.774 | 3.787 | 1,099,076 | +0.01(+0.18%) |
Oct 29, 2007 | 3.760 | 3.790 | 3.755 | 3.780 | 841,714 | +0.02(+0.48%) |
Oct 26, 2007 | 3.733 | 3.774 | 3.733 | 3.762 | 655,744 | +0.03(+0.79%) |
Oct 25, 2007 | 3.758 | 3.767 | 3.731 | 3.733 | 850,528 | -0.02(-0.66%) |
Oct 24, 2007 | 3.760 | 3.771 | 3.733 | 3.758 | 749,610 | -0.01(-0.36%) |
Oct 23, 2007 | 3.774 | 3.774 | 3.737 | 3.771 | 813,510 | +0.01(+0.18%) |
Oct 22, 2007 | 3.710 | 3.765 | 3.710 | 3.765 | 719,203 | -0.02(-0.45%) |
Oct 19, 2007 | 3.858 | 3.858 | 3.771 | 3.782 | 605,064 | -0.06(-1.68%) |
Oct 18, 2007 | 3.867 | 3.880 | 3.846 | 3.846 | 729,339 | -0.05(-1.17%) |
Oct 17, 2007 | 3.917 | 3.926 | 3.887 | 3.892 | 314,210 | -0.02(-0.64%) |
Oct 16, 2007 | 3.921 | 3.935 | 3.901 | 3.917 | 613,438 | -0.02(-0.46%) |
Oct 15, 2007 | 3.951 | 3.957 | 3.932 | 3.935 | 525,741 | -0.02(-0.40%) |
Oct 12, 2007 | 3.976 | 3.976 | 3.946 | 3.951 | 273,226 | -0.01(-0.34%) |
Oct 11, 2007 | 4.016 | 4.021 | 3.957 | 3.964 | 580,386 | -0.07(-1.69%) |
Oct 10, 2007 | 4.010 | 4.032 | 3.987 | 4.032 | 447,298 | +0.02(+0.62%) |
Oct 09, 2007 | 4.001 | 4.016 | 3.987 | 4.007 | 429,671 | +0.01(+0.30%) |
Oct 08, 2007 | 3.971 | 3.996 | 3.948 | 3.995 | 649,574 | +0.04(+1.13%) |
Oct 05, 2007 | 3.973 | 3.989 | 3.951 | 3.951 | 505,028 | -0.00(-0.11%) |
Oct 04, 2007 | 3.978 | 3.987 | 3.953 | 3.955 | 417,331 | -0.02(-0.40%) |
Oct 03, 2007 | 3.985 | 3.991 | 3.957 | 3.971 | 222,106 | -0.01(-0.17%) |
Oct 02, 2007 | 3.960 | 3.994 | 3.953 | 3.978 | 505,028 | +0.02(+0.46%) |