Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.517 | 3.602 | 3.429 | 3.459 | 546,247 | -0.09(-2.51%) |
Dec 28, 2007 | 3.578 | 3.679 | 3.415 | 3.548 | 256,604 | +0.02(+0.44%) |
Dec 27, 2007 | 3.679 | 3.719 | 3.511 | 3.532 | 367,671 | -0.15(-4.12%) |
Dec 26, 2007 | 3.794 | 3.803 | 3.660 | 3.684 | 489,023 | -0.15(-3.87%) |
Dec 24, 2007 | 3.682 | 3.833 | 3.494 | 3.833 | 264,053 | +0.15(+4.08%) |
Dec 21, 2007 | 3.559 | 3.682 | 3.527 | 3.682 | 894,334 | +0.18(+5.18%) |
Dec 20, 2007 | 3.494 | 3.513 | 3.386 | 3.501 | 457,566 | +0.04(+1.16%) |
Dec 19, 2007 | 3.491 | 3.499 | 3.426 | 3.461 | 591,719 | -0.04(-1.05%) |
Dec 18, 2007 | 3.421 | 3.513 | 3.382 | 3.497 | 366,668 | +0.11(+3.30%) |
Dec 17, 2007 | 3.246 | 3.511 | 3.246 | 3.386 | 788,149 | +0.11(+3.47%) |
Dec 14, 2007 | 3.358 | 3.358 | 3.271 | 3.272 | 392,510 | -0.12(-3.60%) |
Dec 13, 2007 | 3.342 | 3.398 | 3.285 | 3.395 | 340,523 | +0.03(+0.93%) |
Dec 12, 2007 | 3.386 | 3.388 | 3.306 | 3.363 | 575,773 | +0.08(+2.50%) |
Dec 11, 2007 | 3.342 | 3.384 | 3.281 | 3.281 | 583,989 | -0.05(-1.47%) |
Dec 10, 2007 | 3.349 | 3.395 | 3.248 | 3.330 | 747,026 | -0.01(-0.26%) |
Dec 07, 2007 | 3.456 | 3.456 | 3.274 | 3.339 | 708,052 | -0.11(-3.14%) |
Dec 06, 2007 | 3.299 | 3.447 | 3.279 | 3.447 | 686,502 | +0.15(+4.44%) |
Dec 05, 2007 | 3.237 | 3.335 | 3.220 | 3.300 | 575,710 | +0.12(+3.67%) |
Dec 04, 2007 | 3.236 | 3.286 | 3.168 | 3.183 | 671,971 | -0.09(-2.72%) |
Dec 03, 2007 | 3.321 | 3.333 | 3.264 | 3.272 | 233,536 | -0.05(-1.47%) |
Nov 30, 2007 | 3.316 | 3.386 | 3.307 | 3.321 | 566,777 | +0.01(+0.42%) |
Nov 29, 2007 | 3.307 | 3.328 | 3.229 | 3.307 | 519,351 | -0.01(-0.32%) |
Nov 28, 2007 | 3.241 | 3.318 | 3.199 | 3.318 | 660,918 | +0.12(+3.71%) |
Nov 27, 2007 | 3.124 | 3.307 | 3.026 | 3.199 | 1,153,076 | +0.10(+3.15%) |
Nov 26, 2007 | 3.274 | 3.360 | 3.096 | 3.101 | 717,093 | -0.18(-5.43%) |
Nov 23, 2007 | 3.192 | 3.325 | 3.180 | 3.279 | 201,689 | +0.14(+4.39%) |
Nov 21, 2007 | 3.134 | 3.299 | 3.134 | 3.141 | 716,480 | -0.03(-0.83%) |
Nov 20, 2007 | 3.134 | 3.182 | 3.082 | 3.168 | 801,923 | +0.03(+1.06%) |
Nov 19, 2007 | 3.173 | 3.312 | 3.080 | 3.134 | 496,592 | -0.06(-1.91%) |
Nov 16, 2007 | 3.196 | 3.243 | 3.141 | 3.196 | 730,266 | +0.02(+0.49%) |
Nov 15, 2007 | 3.230 | 3.241 | 3.173 | 3.180 | 575,234 | -0.05(-1.62%) |
Nov 14, 2007 | 3.262 | 3.262 | 3.176 | 3.232 | 836,509 | -0.00(-0.11%) |
Nov 13, 2007 | 3.227 | 3.272 | 3.161 | 3.236 | 1,341,438 | +0.05(+1.42%) |
Nov 12, 2007 | 3.115 | 3.292 | 3.065 | 3.190 | 641,511 | +0.08(+2.70%) |
Nov 09, 2007 | 2.976 | 3.143 | 2.976 | 3.107 | 744,287 | +0.08(+2.77%) |
Nov 08, 2007 | 2.939 | 3.086 | 2.939 | 3.023 | 717,236 | +0.10(+3.59%) |
Nov 07, 2007 | 2.932 | 2.993 | 2.792 | 2.918 | 940,654 | -0.12(-4.02%) |
Nov 06, 2007 | 2.887 | 3.047 | 2.881 | 3.040 | 303,772 | +0.14(+4.94%) |
Nov 05, 2007 | 2.974 | 3.023 | 2.881 | 2.897 | 303,188 | -0.12(-3.88%) |
Nov 02, 2007 | 2.990 | 3.023 | 2.920 | 3.014 | 564,519 | +0.04(+1.47%) |
Nov 01, 2007 | 3.143 | 3.164 | 2.967 | 2.970 | 698,666 | -0.22(-6.79%) |
Oct 31, 2007 | 3.103 | 3.203 | 3.077 | 3.187 | 285,872 | +0.10(+3.34%) |
Oct 30, 2007 | 3.110 | 3.110 | 3.054 | 3.084 | 393,599 | -0.02(-0.79%) |
Oct 29, 2007 | 3.141 | 3.213 | 3.094 | 3.108 | 257,011 | +0.00(+0.11%) |
Oct 26, 2007 | 2.967 | 3.148 | 2.937 | 3.105 | 573,160 | +0.18(+6.21%) |
Oct 25, 2007 | 2.970 | 3.058 | 2.923 | 2.923 | 629,072 | -0.05(-1.59%) |
Oct 24, 2007 | 2.967 | 2.988 | 2.888 | 2.970 | 364,686 | +0.00(+0.06%) |
Oct 23, 2007 | 2.956 | 3.005 | 2.922 | 2.969 | 841,362 | +0.03(+1.01%) |
Oct 22, 2007 | 2.995 | 3.068 | 2.888 | 2.939 | 1,099,554 | -0.09(-3.11%) |
Oct 19, 2007 | 3.108 | 3.173 | 3.025 | 3.033 | 537,761 | -0.13(-4.24%) |
Oct 18, 2007 | 3.306 | 3.316 | 3.122 | 3.168 | 858,626 | -0.15(-4.57%) |
Oct 17, 2007 | 3.447 | 3.450 | 3.243 | 3.319 | 331,121 | -0.09(-2.71%) |
Oct 16, 2007 | 3.468 | 3.468 | 3.363 | 3.412 | 299,142 | -0.06(-1.76%) |
Oct 15, 2007 | 3.534 | 3.534 | 3.407 | 3.473 | 253,327 | -0.06(-1.73%) |
Oct 12, 2007 | 3.503 | 3.560 | 3.484 | 3.534 | 82,177 | +0.03(+0.85%) |
Oct 11, 2007 | 3.611 | 3.625 | 3.478 | 3.504 | 382,087 | -0.08(-2.29%) |
Oct 10, 2007 | 3.623 | 3.623 | 3.553 | 3.586 | 239,185 | -0.04(-1.15%) |
Oct 09, 2007 | 3.595 | 3.656 | 3.524 | 3.628 | 449,098 | +0.06(+1.56%) |
Oct 08, 2007 | 3.593 | 3.641 | 3.543 | 3.573 | 194,802 | -0.04(-1.16%) |
Oct 05, 2007 | 3.614 | 3.665 | 3.562 | 3.614 | 435,094 | +0.02(+0.68%) |
Oct 04, 2007 | 3.520 | 3.597 | 3.505 | 3.590 | 232,424 | +0.08(+2.19%) |
Oct 03, 2007 | 3.552 | 3.590 | 3.499 | 3.513 | 331,877 | -0.05(-1.47%) |
Oct 02, 2007 | 3.491 | 3.583 | 3.477 | 3.566 | 773,744 | +0.08(+2.15%) |