Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.25(+7.08%) |
Dec 28, 2007 | 3.516 | 3.578 | 3.477 | 3.500 | 102,572 | -0.09(-2.38%) |
Dec 27, 2007 | 3.554 | 3.640 | 3.485 | 3.585 | 208,338 | +0.00(+0.00%) |
Dec 26, 2007 | 3.423 | 3.609 | 3.400 | 3.585 | 131,058 | +0.18(+5.23%) |
Dec 24, 2007 | 3.369 | 3.477 | 3.369 | 3.407 | 45,641 | +0.04(+1.15%) |
Dec 21, 2007 | 3.407 | 3.415 | 3.237 | 3.369 | 134,505 | +0.01(+0.23%) |
Dec 20, 2007 | 3.369 | 3.369 | 3.330 | 3.361 | 94,483 | +0.03(+0.93%) |
Dec 19, 2007 | 3.291 | 3.376 | 3.291 | 3.330 | 96,664 | +0.03(+0.94%) |
Dec 18, 2007 | 3.299 | 3.469 | 3.245 | 3.299 | 350,067 | +0.00(+0.00%) |
Dec 17, 2007 | 3.593 | 3.593 | 3.252 | 3.299 | 331,452 | -0.33(-8.97%) |
Dec 14, 2007 | 3.694 | 3.694 | 3.562 | 3.624 | 142,570 | -0.08(-2.09%) |
Dec 13, 2007 | 3.709 | 3.725 | 3.562 | 3.702 | 315,368 | +0.04(+1.06%) |
Dec 12, 2007 | 3.771 | 3.864 | 3.539 | 3.663 | 343,835 | -0.15(-3.86%) |
Dec 11, 2007 | 3.794 | 3.872 | 3.702 | 3.810 | 434,310 | +0.03(+0.82%) |
Dec 10, 2007 | 3.779 | 3.794 | 3.717 | 3.779 | 500,306 | +0.04(+1.04%) |
Dec 07, 2007 | 3.756 | 3.771 | 3.694 | 3.740 | 315,767 | +0.02(+0.42%) |
Dec 06, 2007 | 3.756 | 3.771 | 3.686 | 3.725 | 250,999 | -0.01(-0.21%) |
Dec 05, 2007 | 3.640 | 3.748 | 3.632 | 3.733 | 253,370 | +0.13(+3.66%) |
Dec 04, 2007 | 3.678 | 3.771 | 3.547 | 3.601 | 267,230 | -0.06(-1.69%) |
Dec 03, 2007 | 3.531 | 3.779 | 3.516 | 3.663 | 322,311 | +0.15(+4.18%) |
Nov 30, 2007 | 3.407 | 3.578 | 3.407 | 3.516 | 345,962 | +0.14(+4.13%) |
Nov 29, 2007 | 3.322 | 3.477 | 3.322 | 3.376 | 446,653 | +0.07(+2.11%) |
Nov 28, 2007 | 3.291 | 3.307 | 3.214 | 3.307 | 296,260 | +0.08(+2.40%) |
Nov 27, 2007 | 3.237 | 3.268 | 3.206 | 3.229 | 303,946 | -0.02(-0.71%) |
Nov 26, 2007 | 3.229 | 3.283 | 3.198 | 3.252 | 353,461 | -0.03(-0.94%) |
Nov 23, 2007 | 3.260 | 3.291 | 3.237 | 3.283 | 106,202 | +0.05(+1.68%) |
Nov 21, 2007 | 3.252 | 3.252 | 3.167 | 3.229 | 118,639 | -0.05(-1.65%) |
Nov 20, 2007 | 3.245 | 3.291 | 3.206 | 3.283 | 359,074 | +0.09(+2.66%) |
Nov 19, 2007 | 3.369 | 3.369 | 3.183 | 3.198 | 225,065 | -0.09(-2.82%) |
Nov 16, 2007 | 3.252 | 3.314 | 3.082 | 3.291 | 467,952 | +0.03(+0.95%) |
Nov 15, 2007 | 3.299 | 3.368 | 3.252 | 3.260 | 655,527 | -0.06(-1.86%) |
Nov 14, 2007 | 3.252 | 3.353 | 3.252 | 3.322 | 529,932 | +0.08(+2.39%) |
Nov 13, 2007 | 3.167 | 3.268 | 3.136 | 3.245 | 654,599 | +0.10(+3.20%) |
Nov 12, 2007 | 3.121 | 3.175 | 3.082 | 3.144 | 249,275 | -0.02(-0.73%) |
Nov 09, 2007 | 3.136 | 3.291 | 2.981 | 3.167 | 346,314 | +0.06(+2.00%) |
Nov 08, 2007 | 3.190 | 3.190 | 2.943 | 3.105 | 170,198 | -0.09(-2.91%) |
Nov 07, 2007 | 3.252 | 3.252 | 3.175 | 3.198 | 466,094 | -0.02(-0.60%) |
Nov 06, 2007 | 3.291 | 3.291 | 2.997 | 3.218 | 961,162 | +0.00(+0.12%) |
Nov 05, 2007 | 3.152 | 3.376 | 3.152 | 3.214 | 381,877 | +0.03(+0.97%) |
Nov 02, 2007 | 3.105 | 3.283 | 3.105 | 3.183 | 375,486 | -0.06(-1.91%) |
Nov 01, 2007 | 3.051 | 3.345 | 2.950 | 3.245 | 599,746 | +0.09(+2.95%) |
Oct 31, 2007 | 2.602 | 3.291 | 2.602 | 3.152 | 1,641,418 | +0.76(+31.72%) |
Oct 30, 2007 | 2.470 | 2.478 | 2.377 | 2.393 | 38,310 | -0.05(-2.22%) |
Oct 29, 2007 | 2.424 | 2.470 | 2.424 | 2.447 | 13,406 | +0.02(+0.96%) |
Oct 26, 2007 | 2.432 | 2.494 | 2.424 | 2.424 | 40,057 | -0.02(-0.63%) |
Oct 25, 2007 | 2.424 | 2.500 | 2.424 | 2.439 | 45,618 | +0.00(+0.00%) |
Oct 24, 2007 | 2.455 | 2.517 | 2.416 | 2.439 | 22,366 | -0.03(-1.25%) |
Oct 23, 2007 | 2.432 | 2.501 | 2.432 | 2.470 | 11,137 | +0.02(+0.95%) |
Oct 22, 2007 | 2.509 | 2.517 | 2.416 | 2.447 | 37,836 | -0.09(-3.36%) |
Oct 19, 2007 | 2.501 | 2.532 | 2.478 | 2.532 | 20,953 | +0.05(+2.19%) |
Oct 18, 2007 | 2.470 | 2.548 | 2.439 | 2.478 | 87,324 | +0.02(+0.63%) |
Oct 17, 2007 | 2.524 | 2.548 | 2.463 | 2.463 | 36,888 | -0.07(-2.75%) |
Oct 16, 2007 | 2.517 | 2.555 | 2.517 | 2.532 | 11,409 | +0.01(+0.31%) |
Oct 15, 2007 | 2.555 | 2.555 | 2.478 | 2.524 | 20,291 | -0.02(-0.91%) |
Oct 12, 2007 | 2.524 | 2.563 | 2.517 | 2.548 | 28,456 | +0.03(+1.23%) |
Oct 11, 2007 | 2.517 | 2.571 | 2.517 | 2.517 | 30,562 | -0.01(-0.31%) |
Oct 10, 2007 | 2.548 | 2.617 | 2.478 | 2.524 | 44,640 | -0.02(-0.61%) |
Oct 09, 2007 | 2.548 | 2.548 | 2.470 | 2.540 | 54,092 | +0.02(+0.92%) |
Oct 08, 2007 | 2.532 | 2.555 | 2.494 | 2.517 | 37,118 | -0.03(-1.22%) |
Oct 05, 2007 | 2.432 | 2.594 | 2.432 | 2.548 | 34,947 | -0.03(-1.20%) |
Oct 04, 2007 | 2.529 | 2.586 | 2.509 | 2.579 | 13,449 | +0.05(+2.15%) |
Oct 03, 2007 | 2.494 | 2.555 | 2.439 | 2.524 | 40,360 | +0.01(+0.31%) |
Oct 02, 2007 | 2.563 | 2.579 | 2.509 | 2.517 | 46,328 | -0.07(-2.69%) |