Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.006 | 3.031 | 2.935 | 2.950 | 224,302 | -0.04(-1.48%) |
Dec 28, 2007 | 2.985 | 3.004 | 2.921 | 2.994 | 521,638 | +0.01(+0.43%) |
Dec 27, 2007 | 2.981 | 3.008 | 2.975 | 2.981 | 106,866 | +0.01(+0.17%) |
Dec 26, 2007 | 2.974 | 2.994 | 2.916 | 2.976 | 290,066 | -0.04(-1.30%) |
Dec 24, 2007 | 2.916 | 3.048 | 2.916 | 3.015 | 86,902 | +0.10(+3.54%) |
Dec 21, 2007 | 2.810 | 2.951 | 2.808 | 2.912 | 625,933 | +0.14(+5.17%) |
Dec 20, 2007 | 2.846 | 2.870 | 2.768 | 2.769 | 930,091 | -0.08(-2.78%) |
Dec 19, 2007 | 2.895 | 2.914 | 2.820 | 2.848 | 752,763 | -0.04(-1.27%) |
Dec 18, 2007 | 2.830 | 3.031 | 2.810 | 2.885 | 684,239 | +0.04(+1.35%) |
Dec 17, 2007 | 2.880 | 2.895 | 2.825 | 2.847 | 282,233 | -0.13(-4.38%) |
Dec 14, 2007 | 3.012 | 3.022 | 2.965 | 2.977 | 225,476 | -0.09(-2.97%) |
Dec 13, 2007 | 3.092 | 3.092 | 2.975 | 3.068 | 267,753 | -0.02(-0.58%) |
Dec 12, 2007 | 3.192 | 3.204 | 3.069 | 3.086 | 1,375,173 | +0.02(+0.67%) |
Dec 11, 2007 | 3.197 | 3.199 | 3.066 | 3.066 | 320,599 | -0.11(-3.36%) |
Dec 10, 2007 | 3.107 | 3.204 | 3.107 | 3.172 | 278,322 | +0.07(+2.19%) |
Dec 07, 2007 | 3.100 | 3.137 | 3.075 | 3.104 | 357,004 | -0.01(-0.44%) |
Dec 06, 2007 | 3.067 | 3.117 | 3.043 | 3.117 | 381,666 | +0.04(+1.41%) |
Dec 05, 2007 | 2.955 | 3.088 | 2.953 | 3.074 | 493,230 | +0.16(+5.56%) |
Dec 04, 2007 | 2.959 | 2.971 | 2.888 | 2.912 | 365,225 | -0.09(-2.95%) |
Dec 03, 2007 | 3.027 | 3.027 | 2.961 | 3.001 | 219,605 | -0.02(-0.79%) |
Nov 30, 2007 | 2.921 | 3.070 | 2.916 | 3.025 | 546,076 | +0.12(+4.04%) |
Nov 29, 2007 | 2.904 | 2.938 | 2.892 | 2.907 | 341,738 | -0.02(-0.76%) |
Nov 28, 2007 | 2.854 | 2.937 | 2.854 | 2.929 | 456,825 | +0.07(+2.63%) |
Nov 27, 2007 | 2.878 | 2.879 | 2.823 | 2.854 | 435,686 | -0.03(-1.15%) |
Nov 26, 2007 | 2.959 | 2.974 | 2.868 | 2.888 | 234,871 | -0.09(-3.09%) |
Nov 23, 2007 | 3.023 | 3.023 | 2.979 | 2.979 | 155,015 | -0.02(-0.74%) |
Nov 21, 2007 | 3.057 | 3.082 | 2.968 | 3.002 | 820,876 | -0.02(-0.56%) |
Nov 20, 2007 | 3.113 | 3.177 | 3.007 | 3.019 | 914,825 | -0.10(-3.30%) |
Nov 19, 2007 | 3.248 | 3.264 | 3.122 | 3.122 | 385,189 | -0.13(-4.08%) |
Nov 16, 2007 | 3.182 | 3.256 | 3.172 | 3.255 | 243,092 | +0.13(+4.14%) |
Nov 15, 2007 | 3.129 | 3.172 | 3.102 | 3.125 | 246,615 | -0.05(-1.50%) |
Nov 14, 2007 | 3.190 | 3.246 | 3.173 | 3.173 | 331,169 | +0.02(+0.51%) |
Nov 13, 2007 | 3.094 | 3.159 | 3.071 | 3.157 | 329,407 | +0.06(+1.96%) |
Nov 12, 2007 | 3.113 | 3.183 | 3.096 | 3.096 | 408,676 | -0.06(-1.79%) |
Nov 09, 2007 | 3.201 | 3.244 | 3.145 | 3.152 | 844,363 | -0.12(-3.59%) |
Nov 08, 2007 | 3.227 | 3.291 | 3.227 | 3.270 | 244,266 | +0.02(+0.52%) |
Nov 07, 2007 | 3.323 | 3.331 | 3.246 | 3.253 | 299,167 | -0.07(-2.05%) |
Nov 06, 2007 | 3.268 | 3.331 | 3.176 | 3.321 | 1,055,748 | +0.03(+0.80%) |
Nov 05, 2007 | 3.321 | 3.380 | 3.284 | 3.295 | 487,358 | -0.04(-1.07%) |
Nov 02, 2007 | 3.321 | 3.349 | 3.284 | 3.330 | 130,353 | +0.01(+0.28%) |
Nov 01, 2007 | 3.364 | 3.385 | 3.285 | 3.321 | 472,092 | -0.13(-3.70%) |
Oct 31, 2007 | 3.491 | 3.535 | 3.423 | 3.449 | 554,297 | -0.03(-0.86%) |
Oct 30, 2007 | 3.461 | 3.509 | 3.452 | 3.478 | 412,199 | +0.01(+0.32%) |
Oct 29, 2007 | 3.512 | 3.520 | 3.467 | 3.467 | 281,846 | -0.04(-1.09%) |
Oct 26, 2007 | 3.472 | 3.545 | 3.450 | 3.506 | 465,045 | +0.06(+1.83%) |
Oct 25, 2007 | 3.407 | 3.449 | 3.407 | 3.443 | 307,681 | +0.04(+1.20%) |
Oct 24, 2007 | 3.406 | 3.443 | 3.386 | 3.402 | 286,543 | -0.03(-0.99%) |
Oct 23, 2007 | 3.413 | 3.462 | 3.409 | 3.436 | 185,548 | +0.04(+1.13%) |
Oct 22, 2007 | 3.387 | 3.432 | 3.375 | 3.398 | 270,102 | +0.01(+0.43%) |
Oct 19, 2007 | 3.474 | 3.505 | 3.383 | 3.383 | 400,456 | -0.09(-2.46%) |
Oct 18, 2007 | 3.457 | 3.506 | 3.433 | 3.468 | 480,312 | -0.01(-0.17%) |
Oct 17, 2007 | 3.474 | 3.496 | 3.448 | 3.474 | 267,753 | +0.00(+0.00%) |
Oct 16, 2007 | 3.491 | 3.491 | 3.375 | 3.474 | 1,155,568 | -0.04(-1.11%) |
Oct 15, 2007 | 3.542 | 3.553 | 3.491 | 3.513 | 452,128 | -0.02(-0.55%) |
Oct 12, 2007 | 3.491 | 3.575 | 3.491 | 3.533 | 138,574 | +0.05(+1.29%) |
Oct 11, 2007 | 3.555 | 3.585 | 3.478 | 3.488 | 275,974 | -0.04(-1.13%) |
Oct 10, 2007 | 3.551 | 3.556 | 3.501 | 3.528 | 259,533 | -0.02(-0.70%) |
Oct 09, 2007 | 3.534 | 3.571 | 3.534 | 3.553 | 500,276 | +0.07(+2.15%) |
Oct 08, 2007 | 3.457 | 3.478 | 3.437 | 3.478 | 223,128 | +0.00(+0.05%) |
Oct 05, 2007 | 3.317 | 3.477 | 3.317 | 3.476 | 334,692 | +0.18(+5.56%) |
Oct 04, 2007 | 3.253 | 3.335 | 3.236 | 3.293 | 527,286 | +0.06(+1.74%) |
Oct 03, 2007 | 3.342 | 3.353 | 3.237 | 3.237 | 346,435 | -0.10(-2.94%) |
Oct 02, 2007 | 3.406 | 3.406 | 3.335 | 3.335 | 1,109,768 | -0.11(-3.07%) |