Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.055 | 3.110 | 3.034 | 3.082 | 4,792,707 | -0.01(-0.21%) |
Dec 28, 2007 | 3.089 | 3.105 | 3.048 | 3.089 | 3,569,097 | -0.00(-0.16%) |
Dec 27, 2007 | 3.162 | 3.165 | 3.076 | 3.094 | 3,182,678 | -0.05(-1.55%) |
Dec 26, 2007 | 3.154 | 3.178 | 3.130 | 3.143 | 2,221,787 | -0.01(-0.36%) |
Dec 24, 2007 | 3.120 | 3.182 | 3.118 | 3.154 | 2,109,508 | +0.04(+1.25%) |
Dec 21, 2007 | 3.100 | 3.169 | 3.089 | 3.115 | 4,774,260 | +0.02(+0.52%) |
Dec 20, 2007 | 3.091 | 3.125 | 3.035 | 3.099 | 2,825,518 | +0.01(+0.26%) |
Dec 19, 2007 | 3.221 | 3.221 | 3.065 | 3.091 | 12,883,779 | -0.13(-4.04%) |
Dec 18, 2007 | 3.227 | 3.279 | 3.183 | 3.221 | 3,495,262 | -0.01(-0.25%) |
Dec 17, 2007 | 3.269 | 3.278 | 3.211 | 3.229 | 6,448,886 | -0.02(-0.75%) |
Dec 14, 2007 | 3.265 | 3.307 | 3.253 | 3.253 | 2,394,363 | -0.05(-1.57%) |
Dec 13, 2007 | 3.274 | 3.308 | 3.237 | 3.305 | 3,749,436 | -0.01(-0.20%) |
Dec 12, 2007 | 3.305 | 3.417 | 3.286 | 3.312 | 6,840,626 | -0.01(-0.29%) |
Dec 11, 2007 | 3.403 | 3.409 | 3.291 | 3.321 | 3,848,183 | -0.03(-0.97%) |
Dec 10, 2007 | 3.393 | 3.421 | 3.330 | 3.354 | 4,195,557 | -0.03(-0.77%) |
Dec 07, 2007 | 3.341 | 3.411 | 3.320 | 3.380 | 3,050,550 | +0.02(+0.48%) |
Dec 06, 2007 | 3.375 | 3.443 | 3.347 | 3.364 | 2,480,310 | -0.00(-0.05%) |
Dec 05, 2007 | 3.399 | 3.407 | 3.338 | 3.365 | 2,759,144 | +0.02(+0.68%) |
Dec 04, 2007 | 3.330 | 3.393 | 3.312 | 3.343 | 7,132,007 | +0.05(+1.43%) |
Dec 03, 2007 | 3.321 | 3.347 | 3.266 | 3.295 | 3,503,811 | +0.00(+0.00%) |
Nov 30, 2007 | 3.333 | 3.354 | 3.273 | 3.295 | 4,915,522 | +0.03(+0.80%) |
Nov 29, 2007 | 3.172 | 3.321 | 3.172 | 3.269 | 12,674,001 | +0.06(+1.72%) |
Nov 28, 2007 | 3.154 | 3.248 | 3.123 | 3.214 | 6,801,094 | +0.07(+2.22%) |
Nov 27, 2007 | 3.130 | 3.200 | 3.105 | 3.144 | 4,733,135 | +0.01(+0.21%) |
Nov 26, 2007 | 3.099 | 3.204 | 3.091 | 3.138 | 6,363,216 | +0.01(+0.36%) |
Nov 23, 2007 | 3.065 | 3.147 | 3.065 | 3.126 | 3,152,889 | +0.04(+1.37%) |
Nov 21, 2007 | 3.047 | 3.128 | 3.019 | 3.084 | 7,070,683 | -0.01(-0.47%) |
Nov 20, 2007 | 3.013 | 3.110 | 3.008 | 3.099 | 6,374,269 | +0.06(+2.09%) |
Nov 19, 2007 | 3.089 | 3.089 | 3.001 | 3.035 | 4,021,824 | -0.05(-1.74%) |
Nov 16, 2007 | 3.094 | 3.128 | 3.018 | 3.089 | 4,039,188 | +0.00(+0.11%) |
Nov 15, 2007 | 3.089 | 3.138 | 3.037 | 3.086 | 3,440,420 | -0.05(-1.61%) |
Nov 14, 2007 | 3.125 | 3.178 | 3.097 | 3.136 | 4,908,996 | +0.01(+0.42%) |
Nov 13, 2007 | 3.121 | 3.185 | 3.052 | 3.123 | 5,742,987 | +0.04(+1.37%) |
Nov 12, 2007 | 3.060 | 3.157 | 3.029 | 3.081 | 9,761,785 | -0.04(-1.20%) |
Nov 09, 2007 | 3.087 | 3.152 | 3.056 | 3.118 | 10,690,378 | -0.04(-1.18%) |
Nov 08, 2007 | 3.278 | 3.356 | 3.030 | 3.156 | 49,269,956 | -0.47(-12.88%) |
Nov 07, 2007 | 3.591 | 3.717 | 3.552 | 3.622 | 11,647,904 | -0.10(-2.66%) |
Nov 06, 2007 | 3.798 | 3.821 | 3.578 | 3.721 | 12,148,097 | -0.04(-1.12%) |
Nov 05, 2007 | 3.679 | 3.902 | 3.643 | 3.764 | 21,081,322 | +0.04(+1.09%) |
Nov 02, 2007 | 3.764 | 3.773 | 3.617 | 3.723 | 16,445,280 | +0.08(+2.19%) |
Nov 01, 2007 | 3.362 | 3.721 | 3.289 | 3.643 | 22,089,626 | +0.26(+7.69%) |
Oct 31, 2007 | 3.308 | 3.411 | 3.297 | 3.383 | 8,495,470 | +0.10(+3.07%) |
Oct 30, 2007 | 3.434 | 3.448 | 3.255 | 3.282 | 10,855,124 | -0.07(-1.99%) |
Oct 29, 2007 | 3.279 | 3.494 | 3.279 | 3.349 | 14,522,292 | +0.11(+3.41%) |
Oct 26, 2007 | 3.211 | 3.266 | 3.195 | 3.239 | 5,324,386 | +0.05(+1.68%) |
Oct 25, 2007 | 3.250 | 3.299 | 3.151 | 3.185 | 3,451,467 | -0.05(-1.56%) |
Oct 24, 2007 | 3.230 | 3.265 | 3.060 | 3.235 | 8,012,204 | -0.03(-0.95%) |
Oct 23, 2007 | 3.268 | 3.333 | 3.245 | 3.266 | 5,283,064 | +0.03(+0.95%) |
Oct 22, 2007 | 3.174 | 3.330 | 3.134 | 3.235 | 6,679,902 | -0.01(-0.25%) |
Oct 19, 2007 | 3.343 | 3.372 | 3.204 | 3.243 | 6,832,666 | -0.09(-2.73%) |
Oct 18, 2007 | 3.226 | 3.452 | 3.172 | 3.334 | 18,418,090 | +0.08(+2.55%) |
Oct 17, 2007 | 3.105 | 3.274 | 3.102 | 3.252 | 14,782,544 | +0.20(+6.44%) |
Oct 16, 2007 | 3.152 | 3.175 | 3.042 | 3.055 | 6,809,047 | -0.07(-2.39%) |
Oct 15, 2007 | 3.021 | 3.312 | 2.961 | 3.130 | 20,926,590 | +0.10(+3.38%) |
Oct 12, 2007 | 3.056 | 3.086 | 3.001 | 3.027 | 8,765,810 | +0.00(+0.00%) |
Oct 11, 2007 | 2.886 | 3.191 | 2.871 | 3.027 | 32,003,554 | +0.19(+6.71%) |
Oct 10, 2007 | 2.804 | 2.871 | 2.804 | 2.837 | 5,397,502 | +0.03(+0.93%) |
Oct 09, 2007 | 2.813 | 2.913 | 2.795 | 2.811 | 9,083,874 | +0.01(+0.46%) |
Oct 08, 2007 | 2.764 | 2.814 | 2.764 | 2.798 | 3,775,719 | +0.03(+1.00%) |
Oct 05, 2007 | 2.735 | 2.788 | 2.731 | 2.770 | 4,905,736 | +0.04(+1.49%) |
Oct 04, 2007 | 2.684 | 2.777 | 2.681 | 2.730 | 5,873,092 | +0.04(+1.39%) |
Oct 03, 2007 | 2.726 | 2.756 | 2.683 | 2.692 | 4,790,923 | -0.02(-0.78%) |
Oct 02, 2007 | 2.728 | 2.741 | 2.691 | 2.713 | 6,814,866 | -0.01(-0.42%) |