Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.630 | 3.753 | 3.554 | 3.707 | 488,656 | +0.27(+7.78%) |
Dec 28, 2007 | 3.401 | 3.539 | 3.340 | 3.439 | 321,399 | -0.02(-0.44%) |
Dec 27, 2007 | 3.478 | 3.493 | 3.309 | 3.455 | 194,685 | +0.00(+0.00%) |
Dec 26, 2007 | 3.095 | 3.493 | 3.095 | 3.455 | 532,768 | +0.31(+9.98%) |
Dec 24, 2007 | 2.958 | 3.202 | 2.927 | 3.141 | 161,845 | +0.15(+4.85%) |
Dec 21, 2007 | 2.904 | 2.996 | 2.904 | 2.996 | 172,312 | +0.10(+3.43%) |
Dec 20, 2007 | 2.927 | 2.996 | 2.881 | 2.897 | 99,174 | -0.05(-1.56%) |
Dec 19, 2007 | 2.943 | 2.988 | 2.935 | 2.943 | 110,164 | -0.04(-1.28%) |
Dec 18, 2007 | 2.988 | 3.088 | 2.889 | 2.981 | 90,670 | +0.06(+2.09%) |
Dec 17, 2007 | 2.950 | 3.103 | 2.904 | 2.920 | 264,028 | -0.05(-1.55%) |
Dec 14, 2007 | 2.912 | 3.011 | 2.912 | 2.966 | 108,202 | -0.04(-1.27%) |
Dec 13, 2007 | 2.943 | 3.050 | 2.912 | 3.004 | 93,679 | +0.02(+0.51%) |
Dec 12, 2007 | 3.004 | 3.118 | 2.889 | 2.988 | 215,488 | -0.03(-1.01%) |
Dec 11, 2007 | 3.103 | 3.134 | 2.927 | 3.019 | 243,225 | -0.10(-3.19%) |
Dec 10, 2007 | 3.073 | 3.134 | 3.034 | 3.118 | 204,105 | +0.05(+1.75%) |
Dec 07, 2007 | 3.118 | 3.134 | 3.050 | 3.065 | 166,817 | -0.02(-0.50%) |
Dec 06, 2007 | 3.004 | 3.126 | 3.004 | 3.080 | 261,412 | +0.05(+1.77%) |
Dec 05, 2007 | 3.034 | 3.126 | 3.004 | 3.027 | 209,731 | -0.01(-0.25%) |
Dec 04, 2007 | 3.134 | 3.218 | 3.034 | 3.034 | 161,060 | -0.11(-3.64%) |
Dec 03, 2007 | 3.202 | 3.287 | 3.134 | 3.149 | 165,508 | -0.07(-2.14%) |
Nov 30, 2007 | 3.302 | 3.325 | 3.172 | 3.218 | 141,845 | +0.02(+0.48%) |
Nov 29, 2007 | 3.317 | 3.416 | 3.141 | 3.202 | 130,706 | -0.10(-3.01%) |
Nov 28, 2007 | 3.317 | 3.325 | 3.241 | 3.302 | 155,486 | +0.06(+1.89%) |
Nov 27, 2007 | 3.103 | 3.248 | 3.103 | 3.241 | 101,529 | +0.12(+3.92%) |
Nov 26, 2007 | 3.317 | 3.317 | 3.065 | 3.118 | 179,508 | -0.17(-5.11%) |
Nov 23, 2007 | 3.233 | 3.287 | 3.233 | 3.286 | 36,533 | +0.02(+0.70%) |
Nov 21, 2007 | 3.241 | 3.317 | 3.241 | 3.264 | 136,855 | +0.02(+0.71%) |
Nov 20, 2007 | 3.325 | 3.386 | 3.202 | 3.241 | 113,435 | -0.02(-0.70%) |
Nov 19, 2007 | 3.371 | 3.531 | 3.248 | 3.264 | 97,342 | -0.11(-3.17%) |
Nov 16, 2007 | 3.340 | 3.470 | 3.340 | 3.371 | 45,269 | -0.02(-0.68%) |
Nov 15, 2007 | 3.401 | 3.516 | 3.264 | 3.394 | 94,725 | -0.02(-0.45%) |
Nov 14, 2007 | 3.516 | 3.516 | 3.409 | 3.409 | 115,856 | -0.07(-1.98%) |
Nov 13, 2007 | 3.355 | 3.516 | 3.264 | 3.478 | 148,499 | +0.16(+4.84%) |
Nov 12, 2007 | 3.432 | 3.455 | 3.309 | 3.317 | 150,462 | -0.13(-3.77%) |
Nov 09, 2007 | 3.485 | 3.501 | 3.172 | 3.447 | 417,970 | -0.08(-2.17%) |
Nov 08, 2007 | 3.439 | 3.562 | 3.401 | 3.523 | 229,974 | +0.08(+2.22%) |
Nov 07, 2007 | 3.439 | 3.516 | 3.340 | 3.447 | 240,282 | +0.04(+1.12%) |
Nov 06, 2007 | 3.600 | 3.730 | 3.340 | 3.409 | 392,641 | -0.15(-4.29%) |
Nov 05, 2007 | 3.860 | 3.867 | 3.340 | 3.562 | 373,016 | -0.34(-8.63%) |
Nov 02, 2007 | 3.829 | 3.906 | 3.822 | 3.898 | 91,585 | +0.14(+3.66%) |
Nov 01, 2007 | 3.867 | 3.929 | 3.730 | 3.760 | 211,825 | -0.10(-2.57%) |
Oct 31, 2007 | 3.837 | 3.997 | 3.829 | 3.860 | 234,459 | +0.04(+1.00%) |
Oct 30, 2007 | 3.822 | 3.875 | 3.791 | 3.822 | 229,749 | +0.02(+0.40%) |
Oct 29, 2007 | 3.814 | 3.890 | 3.783 | 3.806 | 284,832 | +0.01(+0.20%) |
Oct 26, 2007 | 3.806 | 3.844 | 3.760 | 3.799 | 79,025 | +0.03(+0.81%) |
Oct 25, 2007 | 3.822 | 3.883 | 3.737 | 3.768 | 211,301 | -0.07(-1.79%) |
Oct 24, 2007 | 3.944 | 3.944 | 3.760 | 3.837 | 268,477 | -0.09(-2.33%) |
Oct 23, 2007 | 3.875 | 3.967 | 3.867 | 3.929 | 94,202 | +0.05(+1.18%) |
Oct 22, 2007 | 3.860 | 3.936 | 3.836 | 3.883 | 228,048 | -0.02(-0.59%) |
Oct 19, 2007 | 4.013 | 4.028 | 3.852 | 3.906 | 305,765 | -0.10(-2.48%) |
Oct 18, 2007 | 4.013 | 4.043 | 3.959 | 4.005 | 124,949 | +0.05(+1.35%) |
Oct 17, 2007 | 3.959 | 4.020 | 3.951 | 3.951 | 171,134 | -0.01(-0.19%) |
Oct 16, 2007 | 3.997 | 4.028 | 3.929 | 3.959 | 274,888 | -0.02(-0.38%) |
Oct 15, 2007 | 4.181 | 4.196 | 3.921 | 3.974 | 512,357 | -0.23(-5.45%) |
Oct 12, 2007 | 4.196 | 4.221 | 4.135 | 4.204 | 123,771 | +0.07(+1.66%) |
Oct 11, 2007 | 4.234 | 4.303 | 4.135 | 4.135 | 286,532 | -0.13(-3.05%) |
Oct 10, 2007 | 4.089 | 4.303 | 4.089 | 4.265 | 357,577 | +0.18(+4.30%) |
Oct 09, 2007 | 4.204 | 4.227 | 4.020 | 4.089 | 412,921 | -0.10(-2.37%) |
Oct 08, 2007 | 4.334 | 4.402 | 4.181 | 4.188 | 330,363 | -0.17(-3.86%) |
Oct 05, 2007 | 4.586 | 4.593 | 4.250 | 4.357 | 766,312 | -0.33(-7.01%) |
Oct 04, 2007 | 4.494 | 4.731 | 4.433 | 4.685 | 250,421 | +0.15(+3.20%) |
Oct 03, 2007 | 4.739 | 4.777 | 4.425 | 4.540 | 226,086 | -0.23(-4.81%) |
Oct 02, 2007 | 4.395 | 4.777 | 4.372 | 4.769 | 334,942 | +0.47(+11.03%) |