Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2.999 | 3.007 | 2.999 | 2.999 | 640 | -0.09(-2.79%) |
Dec 28, 2007 | 3.194 | 3.226 | 3.007 | 3.085 | 139,606 | -0.14(-4.36%) |
Dec 27, 2007 | 3.093 | 3.226 | 2.983 | 3.226 | 100,226 | +0.05(+1.72%) |
Dec 26, 2007 | 3.233 | 3.319 | 3.062 | 3.171 | 93,852 | -0.11(-3.33%) |
Dec 24, 2007 | 3.187 | 3.280 | 3.124 | 3.280 | 41,484 | +0.14(+4.48%) |
Dec 21, 2007 | 3.226 | 3.280 | 2.960 | 3.140 | 113,513 | -0.02(-0.74%) |
Dec 20, 2007 | 3.124 | 3.163 | 2.929 | 3.163 | 116,259 | +0.04(+1.25%) |
Dec 19, 2007 | 3.241 | 3.319 | 2.976 | 3.124 | 161,457 | -0.12(-3.61%) |
Dec 18, 2007 | 3.319 | 3.585 | 3.202 | 3.241 | 142,251 | +0.10(+3.23%) |
Dec 17, 2007 | 3.616 | 3.616 | 3.132 | 3.140 | 202,427 | -0.57(-15.37%) |
Dec 14, 2007 | 3.749 | 3.757 | 3.515 | 3.710 | 99,358 | -0.06(-1.66%) |
Dec 13, 2007 | 3.593 | 3.772 | 3.390 | 3.772 | 88,603 | +0.20(+5.69%) |
Dec 12, 2007 | 3.538 | 3.827 | 3.515 | 3.569 | 76,657 | +0.04(+1.11%) |
Dec 11, 2007 | 3.600 | 3.913 | 3.515 | 3.530 | 133,545 | -0.16(-4.24%) |
Dec 10, 2007 | 3.718 | 3.733 | 3.499 | 3.686 | 162,908 | -0.01(-0.21%) |
Dec 07, 2007 | 3.749 | 3.819 | 3.608 | 3.694 | 128,805 | -0.12(-3.27%) |
Dec 06, 2007 | 3.843 | 3.897 | 3.561 | 3.819 | 139,787 | -0.06(-1.61%) |
Dec 05, 2007 | 3.796 | 3.983 | 3.749 | 3.882 | 111,165 | +0.05(+1.43%) |
Dec 04, 2007 | 3.897 | 3.921 | 3.772 | 3.827 | 97,566 | -0.02(-0.61%) |
Dec 03, 2007 | 3.866 | 3.983 | 3.710 | 3.850 | 119,588 | +0.00(+0.00%) |
Nov 30, 2007 | 4.233 | 4.233 | 3.741 | 3.850 | 99,461 | -0.26(-6.27%) |
Nov 29, 2007 | 4.116 | 4.241 | 4.022 | 4.108 | 128,551 | +0.04(+0.96%) |
Nov 28, 2007 | 3.741 | 4.132 | 3.593 | 4.069 | 289,497 | +0.26(+6.76%) |
Nov 27, 2007 | 4.256 | 4.335 | 3.632 | 3.811 | 345,876 | -0.48(-11.27%) |
Nov 26, 2007 | 5.092 | 5.233 | 3.913 | 4.296 | 513,567 | -0.78(-15.38%) |
Nov 23, 2007 | 4.670 | 5.084 | 4.608 | 5.077 | 77,463 | +0.43(+9.24%) |
Nov 21, 2007 | 4.764 | 4.881 | 4.452 | 4.647 | 93,212 | -0.08(-1.65%) |
Nov 20, 2007 | 5.233 | 5.233 | 4.296 | 4.725 | 241,930 | -0.43(-8.33%) |
Nov 19, 2007 | 4.803 | 5.272 | 4.764 | 5.155 | 342,121 | +0.35(+7.32%) |
Nov 16, 2007 | 3.710 | 4.803 | 3.710 | 4.803 | 520,965 | +1.33(+38.20%) |
Nov 15, 2007 | 3.522 | 3.593 | 3.296 | 3.475 | 100,511 | -0.13(-3.68%) |
Nov 14, 2007 | 3.554 | 3.671 | 3.444 | 3.608 | 211,009 | -0.06(-1.70%) |
Nov 13, 2007 | 4.053 | 4.053 | 3.452 | 3.671 | 349,291 | -0.27(-6.74%) |
Nov 12, 2007 | 4.335 | 4.413 | 3.866 | 3.936 | 175,670 | -0.48(-10.80%) |
Nov 09, 2007 | 4.545 | 4.694 | 4.413 | 4.413 | 103,327 | -0.27(-5.83%) |
Nov 08, 2007 | 4.717 | 4.725 | 4.296 | 4.686 | 119,588 | +0.00(+0.00%) |
Nov 07, 2007 | 4.709 | 4.920 | 4.647 | 4.686 | 64,749 | +0.02(+0.33%) |
Nov 06, 2007 | 4.741 | 4.741 | 4.421 | 4.670 | 67,745 | +0.04(+0.84%) |
Nov 05, 2007 | 4.678 | 4.803 | 4.475 | 4.631 | 99,582 | -0.20(-4.05%) |
Nov 02, 2007 | 4.920 | 4.944 | 4.717 | 4.827 | 83,993 | -0.09(-1.90%) |
Nov 01, 2007 | 5.108 | 5.116 | 4.920 | 4.920 | 75,031 | -0.16(-3.08%) |
Oct 31, 2007 | 5.155 | 5.233 | 5.077 | 5.077 | 96,029 | -0.01(-0.15%) |
Oct 30, 2007 | 5.061 | 5.147 | 5.014 | 5.084 | 107,297 | +0.08(+1.56%) |
Oct 29, 2007 | 4.764 | 5.077 | 4.686 | 5.006 | 130,728 | +0.17(+3.55%) |
Oct 26, 2007 | 4.733 | 4.881 | 4.733 | 4.834 | 73,878 | +0.03(+0.65%) |
Oct 25, 2007 | 4.827 | 4.873 | 4.717 | 4.803 | 93,212 | +0.03(+0.65%) |
Oct 24, 2007 | 4.780 | 4.881 | 4.725 | 4.772 | 38,283 | -0.04(-0.81%) |
Oct 23, 2007 | 4.475 | 4.842 | 4.475 | 4.811 | 141,867 | +0.30(+6.76%) |
Oct 22, 2007 | 4.319 | 4.514 | 4.296 | 4.506 | 87,579 | +0.02(+0.35%) |
Oct 19, 2007 | 4.296 | 4.577 | 4.296 | 4.491 | 139,435 | +0.12(+2.68%) |
Oct 18, 2007 | 4.600 | 4.600 | 4.296 | 4.374 | 174,261 | -0.11(-2.44%) |
Oct 17, 2007 | 4.491 | 4.561 | 4.366 | 4.483 | 76,055 | -0.02(-0.35%) |
Oct 16, 2007 | 4.530 | 4.592 | 4.374 | 4.499 | 190,778 | -0.09(-2.04%) |
Oct 15, 2007 | 4.991 | 4.991 | 4.514 | 4.592 | 181,047 | -0.19(-3.92%) |
Oct 12, 2007 | 4.733 | 4.881 | 4.702 | 4.780 | 105,376 | +0.02(+0.33%) |
Oct 11, 2007 | 4.897 | 5.045 | 4.764 | 4.764 | 117,796 | -0.12(-2.56%) |
Oct 10, 2007 | 5.319 | 5.319 | 4.889 | 4.889 | 152,623 | -0.58(-10.57%) |
Oct 09, 2007 | 4.952 | 5.467 | 4.725 | 5.467 | 187,449 | +0.50(+10.06%) |
Oct 08, 2007 | 5.233 | 5.233 | 4.881 | 4.967 | 111,138 | +0.00(+0.00%) |
Oct 05, 2007 | 5.061 | 5.295 | 4.944 | 4.967 | 141,099 | -0.01(-0.16%) |
Oct 04, 2007 | 4.780 | 5.202 | 4.538 | 4.975 | 195,900 | +0.20(+4.08%) |
Oct 03, 2007 | 5.725 | 5.725 | 4.780 | 4.780 | 258,767 | -0.45(-8.66%) |
Oct 02, 2007 | 5.615 | 5.717 | 5.077 | 5.233 | 192,571 | +2.46(+88.73%) |