Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2.326 | 2.375 | 2.317 | 2.327 | 40,638 | +0.01(+0.43%) |
Dec 28, 2007 | 2.349 | 2.390 | 2.317 | 2.317 | 83,288 | -0.03(-1.36%) |
Dec 27, 2007 | 2.370 | 2.372 | 2.317 | 2.349 | 43,237 | +0.00(+0.12%) |
Dec 26, 2007 | 2.349 | 2.392 | 2.317 | 2.346 | 95,077 | -0.04(-1.82%) |
Dec 24, 2007 | 2.442 | 2.442 | 2.344 | 2.390 | 74,703 | +0.01(+0.49%) |
Dec 21, 2007 | 2.361 | 2.442 | 2.361 | 2.378 | 55,330 | +0.03(+1.23%) |
Dec 20, 2007 | 2.375 | 2.404 | 2.317 | 2.349 | 57,218 | -0.03(-1.22%) |
Dec 19, 2007 | 2.459 | 2.459 | 2.375 | 2.378 | 117,102 | -0.01(-0.48%) |
Dec 18, 2007 | 2.433 | 2.497 | 2.364 | 2.390 | 266,039 | +0.06(+2.74%) |
Dec 17, 2007 | 2.370 | 2.384 | 2.274 | 2.326 | 85,556 | -0.01(-0.62%) |
Dec 14, 2007 | 2.361 | 2.445 | 2.323 | 2.341 | 45,194 | +0.01(+0.37%) |
Dec 13, 2007 | 2.323 | 2.416 | 2.317 | 2.332 | 136,658 | -0.04(-1.83%) |
Dec 12, 2007 | 2.491 | 2.491 | 2.346 | 2.375 | 141,422 | -0.08(-3.42%) |
Dec 11, 2007 | 2.520 | 2.520 | 2.410 | 2.459 | 127,050 | +0.01(+0.47%) |
Dec 10, 2007 | 2.480 | 2.517 | 2.448 | 2.448 | 305,268 | -0.36(-12.89%) |
Dec 07, 2007 | 2.848 | 2.848 | 2.781 | 2.810 | 394,709 | -0.01(-0.21%) |
Dec 06, 2007 | 2.766 | 2.824 | 2.766 | 2.816 | 116,076 | +0.02(+0.73%) |
Dec 05, 2007 | 2.831 | 2.836 | 2.781 | 2.795 | 64,982 | -0.02(-0.72%) |
Dec 04, 2007 | 2.845 | 2.845 | 2.788 | 2.816 | 115,389 | +0.02(+0.73%) |
Dec 03, 2007 | 2.804 | 2.882 | 2.723 | 2.795 | 181,973 | +0.04(+1.58%) |
Nov 30, 2007 | 2.795 | 2.825 | 2.740 | 2.752 | 132,277 | -0.03(-1.04%) |
Nov 29, 2007 | 2.793 | 2.824 | 2.775 | 2.781 | 36,602 | +0.01(+0.52%) |
Nov 28, 2007 | 2.781 | 2.874 | 2.766 | 2.766 | 465,877 | -0.01(-0.21%) |
Nov 27, 2007 | 2.819 | 2.819 | 2.760 | 2.772 | 45,985 | +0.02(+0.84%) |
Nov 26, 2007 | 2.781 | 2.859 | 2.740 | 2.749 | 231,166 | +0.11(+4.29%) |
Nov 23, 2007 | 2.700 | 2.700 | 2.636 | 2.636 | 9,148 | +0.01(+0.44%) |
Nov 21, 2007 | 2.668 | 2.732 | 2.619 | 2.624 | 38,118 | -0.03(-0.98%) |
Nov 20, 2007 | 2.735 | 2.766 | 2.633 | 2.651 | 307,177 | -0.06(-2.03%) |
Nov 19, 2007 | 2.764 | 2.764 | 2.700 | 2.706 | 51,077 | +0.02(+0.86%) |
Nov 16, 2007 | 2.668 | 2.749 | 2.633 | 2.682 | 38,483 | +0.01(+0.43%) |
Nov 15, 2007 | 2.694 | 2.764 | 2.671 | 2.671 | 57,277 | -0.05(-1.91%) |
Nov 14, 2007 | 2.766 | 2.766 | 2.706 | 2.723 | 72,117 | +0.01(+0.43%) |
Nov 13, 2007 | 2.752 | 2.766 | 2.703 | 2.711 | 200,653 | -0.03(-1.06%) |
Nov 12, 2007 | 2.746 | 2.746 | 2.630 | 2.740 | 148,688 | +0.12(+4.65%) |
Nov 09, 2007 | 2.682 | 2.682 | 2.616 | 2.619 | 192,951 | -0.05(-1.74%) |
Nov 08, 2007 | 2.717 | 2.781 | 2.610 | 2.665 | 231,276 | -0.03(-1.29%) |
Nov 07, 2007 | 2.882 | 2.882 | 2.680 | 2.700 | 286,862 | -0.19(-6.71%) |
Nov 06, 2007 | 2.894 | 2.908 | 2.847 | 2.894 | 721,122 | +0.00(+0.00%) |
Nov 05, 2007 | 2.940 | 2.940 | 2.860 | 2.894 | 208,323 | -0.04(-1.52%) |
Nov 02, 2007 | 3.215 | 3.215 | 2.897 | 2.938 | 421,207 | -0.30(-9.35%) |
Nov 01, 2007 | 3.346 | 3.367 | 3.242 | 3.242 | 46,240 | -0.14(-4.20%) |
Oct 31, 2007 | 3.473 | 3.473 | 3.381 | 3.383 | 23,605 | -0.06(-1.77%) |
Oct 30, 2007 | 3.447 | 3.447 | 3.389 | 3.444 | 77,154 | +0.09(+2.68%) |
Oct 29, 2007 | 3.534 | 3.534 | 3.349 | 3.354 | 69,359 | -0.19(-5.39%) |
Oct 26, 2007 | 3.679 | 3.679 | 3.337 | 3.546 | 75,217 | +0.00(+0.00%) |
Oct 25, 2007 | 3.554 | 3.621 | 3.363 | 3.546 | 89,581 | +0.10(+2.79%) |
Oct 24, 2007 | 3.265 | 3.470 | 3.265 | 3.450 | 65,610 | +0.12(+3.73%) |
Oct 23, 2007 | 3.230 | 3.331 | 3.186 | 3.326 | 85,318 | +0.08(+2.50%) |
Oct 22, 2007 | 3.102 | 3.244 | 2.984 | 3.244 | 79,053 | +0.12(+3.99%) |
Oct 19, 2007 | 3.242 | 3.273 | 3.042 | 3.120 | 64,236 | -0.15(-4.69%) |
Oct 18, 2007 | 3.499 | 3.499 | 3.204 | 3.273 | 119,456 | -0.20(-5.82%) |
Oct 17, 2007 | 3.531 | 3.534 | 3.476 | 3.476 | 53,438 | -0.03(-0.85%) |
Oct 16, 2007 | 3.679 | 3.679 | 3.505 | 3.505 | 40,959 | -0.19(-5.01%) |
Oct 15, 2007 | 3.766 | 3.766 | 3.679 | 3.691 | 38,711 | -0.12(-3.19%) |
Oct 12, 2007 | 3.635 | 3.911 | 3.635 | 3.812 | 53,766 | +0.17(+4.53%) |
Oct 11, 2007 | 3.633 | 3.754 | 3.621 | 3.647 | 51,764 | -0.10(-2.70%) |
Oct 10, 2007 | 3.766 | 3.770 | 3.737 | 3.748 | 47,383 | -0.02(-0.46%) |
Oct 09, 2007 | 3.783 | 3.783 | 3.766 | 3.766 | 21,130 | -0.02(-0.41%) |
Oct 08, 2007 | 3.783 | 3.783 | 3.766 | 3.781 | 24,378 | -0.00(-0.12%) |
Oct 05, 2007 | 3.809 | 3.835 | 3.783 | 3.786 | 58,985 | -0.00(-0.12%) |
Oct 04, 2007 | 3.786 | 3.809 | 3.783 | 3.791 | 36,502 | -0.01(-0.26%) |
Oct 03, 2007 | 3.780 | 3.807 | 3.780 | 3.801 | 27,350 | +0.02(+0.46%) |
Oct 02, 2007 | 3.819 | 3.819 | 3.780 | 3.783 | 56,490 | -0.04(-0.94%) |