Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.822 | 3.866 | 3.708 | 3.780 | 2,828,712 | -0.09(-2.27%) |
Dec 28, 2007 | 3.840 | 3.909 | 3.822 | 3.868 | 2,463,464 | +0.03(+0.74%) |
Dec 27, 2007 | 3.979 | 4.072 | 3.840 | 3.840 | 3,378,063 | -0.21(-5.29%) |
Dec 26, 2007 | 3.966 | 4.098 | 3.941 | 4.054 | 1,971,313 | +0.05(+1.29%) |
Dec 24, 2007 | 3.912 | 4.005 | 3.894 | 4.003 | 881,227 | +0.08(+2.04%) |
Dec 21, 2007 | 3.886 | 3.930 | 3.842 | 3.922 | 3,923,079 | +0.11(+2.78%) |
Dec 20, 2007 | 3.811 | 3.835 | 3.698 | 3.816 | 2,000,474 | +0.03(+0.82%) |
Dec 19, 2007 | 3.804 | 3.837 | 3.703 | 3.785 | 1,977,718 | +0.04(+1.03%) |
Dec 18, 2007 | 3.721 | 3.770 | 3.625 | 3.747 | 3,178,407 | +0.03(+0.69%) |
Dec 17, 2007 | 3.801 | 3.858 | 3.718 | 3.721 | 2,151,638 | -0.12(-3.10%) |
Dec 14, 2007 | 3.773 | 3.891 | 3.734 | 3.840 | 2,894,163 | +0.04(+0.95%) |
Dec 13, 2007 | 3.822 | 3.876 | 3.721 | 3.804 | 2,777,806 | -0.10(-2.45%) |
Dec 12, 2007 | 3.902 | 3.907 | 3.827 | 3.899 | 2,999,246 | -0.00(-0.07%) |
Dec 11, 2007 | 4.103 | 4.121 | 3.902 | 3.902 | 3,363,117 | -0.20(-4.79%) |
Dec 10, 2007 | 4.041 | 4.155 | 3.997 | 4.098 | 2,315,137 | +0.06(+1.41%) |
Dec 07, 2007 | 4.013 | 4.062 | 3.933 | 4.041 | 4,741,251 | +0.06(+1.49%) |
Dec 06, 2007 | 3.798 | 4.005 | 3.778 | 3.982 | 2,921,617 | +0.14(+3.77%) |
Dec 05, 2007 | 3.832 | 3.863 | 3.796 | 3.837 | 2,652,242 | +0.06(+1.57%) |
Dec 04, 2007 | 3.708 | 3.824 | 3.682 | 3.778 | 2,295,864 | +0.00(+0.07%) |
Dec 03, 2007 | 3.871 | 3.899 | 3.760 | 3.775 | 3,487,202 | -0.12(-2.99%) |
Nov 30, 2007 | 3.909 | 4.049 | 3.876 | 3.891 | 2,775,031 | -0.01(-0.26%) |
Nov 29, 2007 | 4.005 | 4.057 | 3.863 | 3.902 | 2,700,768 | -0.13(-3.14%) |
Nov 28, 2007 | 3.938 | 4.150 | 3.938 | 4.028 | 4,709,792 | +0.10(+2.63%) |
Nov 27, 2007 | 3.822 | 3.995 | 3.814 | 3.925 | 2,876,415 | +0.12(+3.19%) |
Nov 26, 2007 | 3.972 | 4.003 | 3.796 | 3.804 | 1,756,324 | -0.16(-3.92%) |
Nov 23, 2007 | 3.951 | 4.003 | 3.902 | 3.959 | 706,919 | +0.05(+1.19%) |
Nov 21, 2007 | 3.837 | 3.938 | 3.788 | 3.912 | 2,111,781 | +0.04(+0.93%) |
Nov 20, 2007 | 3.928 | 4.003 | 3.811 | 3.876 | 2,864,882 | -0.05(-1.32%) |
Nov 19, 2007 | 3.889 | 4.005 | 3.889 | 3.928 | 2,342,958 | -0.11(-2.75%) |
Nov 16, 2007 | 4.067 | 4.134 | 3.966 | 4.039 | 2,265,550 | -0.01(-0.32%) |
Nov 15, 2007 | 4.062 | 4.183 | 4.003 | 4.052 | 2,415,034 | +0.06(+1.55%) |
Nov 14, 2007 | 4.121 | 4.139 | 3.974 | 3.990 | 2,066,725 | -0.12(-2.89%) |
Nov 13, 2007 | 4.034 | 4.139 | 4.008 | 4.108 | 1,785,032 | +0.12(+3.05%) |
Nov 12, 2007 | 4.054 | 4.103 | 3.966 | 3.987 | 2,760,986 | -0.09(-2.22%) |
Nov 09, 2007 | 4.021 | 4.145 | 3.878 | 4.077 | 2,660,458 | +0.06(+1.41%) |
Nov 08, 2007 | 3.977 | 4.070 | 3.915 | 4.021 | 3,072,948 | +0.05(+1.37%) |
Nov 07, 2007 | 4.173 | 4.212 | 3.886 | 3.966 | 5,488,490 | -0.27(-6.40%) |
Nov 06, 2007 | 4.181 | 4.245 | 4.147 | 4.238 | 1,425,384 | +0.06(+1.49%) |
Nov 05, 2007 | 4.127 | 4.207 | 4.096 | 4.176 | 1,909,133 | -0.03(-0.74%) |
Nov 02, 2007 | 4.209 | 4.217 | 4.134 | 4.207 | 2,830,678 | +0.04(+0.99%) |
Nov 01, 2007 | 4.238 | 4.284 | 4.134 | 4.165 | 1,810,624 | -0.13(-3.13%) |
Oct 31, 2007 | 4.263 | 4.364 | 4.235 | 4.300 | 1,749,369 | +0.03(+0.73%) |
Oct 30, 2007 | 4.243 | 4.300 | 4.227 | 4.269 | 1,355,769 | -0.01(-0.24%) |
Oct 29, 2007 | 4.333 | 4.362 | 4.238 | 4.279 | 1,331,937 | -0.05(-1.08%) |
Oct 26, 2007 | 4.253 | 4.331 | 4.176 | 4.326 | 1,889,357 | +0.11(+2.57%) |
Oct 25, 2007 | 4.271 | 4.297 | 4.178 | 4.217 | 1,810,021 | -0.05(-1.15%) |
Oct 24, 2007 | 4.297 | 4.305 | 4.158 | 4.266 | 1,333,872 | -0.07(-1.55%) |
Oct 23, 2007 | 4.395 | 4.395 | 4.238 | 4.333 | 1,311,271 | -0.01(-0.24%) |
Oct 22, 2007 | 4.173 | 4.359 | 4.083 | 4.344 | 1,825,892 | +0.10(+2.44%) |
Oct 19, 2007 | 4.411 | 4.411 | 4.227 | 4.240 | 2,627,446 | -0.18(-3.98%) |
Oct 18, 2007 | 4.437 | 4.478 | 4.369 | 4.416 | 1,829,568 | -0.04(-0.98%) |
Oct 17, 2007 | 4.522 | 4.522 | 4.364 | 4.460 | 1,385,882 | -0.02(-0.40%) |
Oct 16, 2007 | 4.475 | 4.496 | 4.439 | 4.478 | 1,399,834 | -0.02(-0.40%) |
Oct 15, 2007 | 4.512 | 4.512 | 4.439 | 4.496 | 1,619,734 | -0.02(-0.40%) |
Oct 12, 2007 | 4.462 | 4.517 | 4.462 | 4.514 | 1,045,255 | +0.04(+0.81%) |
Oct 11, 2007 | 4.493 | 4.519 | 4.455 | 4.478 | 1,395,220 | -0.01(-0.23%) |
Oct 10, 2007 | 4.470 | 4.488 | 4.426 | 4.488 | 1,531,775 | +0.00(+0.00%) |
Oct 09, 2007 | 4.406 | 4.488 | 4.362 | 4.488 | 1,447,048 | +0.06(+1.40%) |
Oct 08, 2007 | 4.486 | 4.504 | 4.380 | 4.426 | 1,035,700 | -0.06(-1.32%) |
Oct 05, 2007 | 4.393 | 4.486 | 4.385 | 4.486 | 1,843,369 | +0.10(+2.30%) |
Oct 04, 2007 | 4.328 | 4.385 | 4.276 | 4.385 | 1,668,934 | +0.09(+1.98%) |
Oct 03, 2007 | 4.315 | 4.328 | 4.263 | 4.300 | 1,790,222 | -0.03(-0.72%) |
Oct 02, 2007 | 4.266 | 4.338 | 4.253 | 4.331 | 981,364 | +0.08(+1.82%) |