Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.842 | 3.862 | 3.829 | 3.862 | 1,053,417 | +0.03(+0.79%) |
Dec 28, 2007 | 3.849 | 3.852 | 3.782 | 3.832 | 1,339,826 | -0.01(-0.26%) |
Dec 27, 2007 | 3.852 | 3.859 | 3.815 | 3.842 | 1,052,645 | -0.01(-0.26%) |
Dec 26, 2007 | 3.876 | 3.882 | 3.825 | 3.852 | 738,493 | -0.02(-0.43%) |
Dec 24, 2007 | 3.819 | 3.869 | 3.819 | 3.869 | 413,949 | +0.08(+2.04%) |
Dec 21, 2007 | 3.822 | 3.842 | 3.775 | 3.792 | 736,434 | -0.02(-0.44%) |
Dec 20, 2007 | 3.855 | 3.855 | 3.785 | 3.808 | 873,794 | +0.00(+0.09%) |
Dec 19, 2007 | 3.882 | 3.896 | 3.805 | 3.805 | 727,169 | -0.08(-1.99%) |
Dec 18, 2007 | 3.923 | 3.923 | 3.859 | 3.882 | 1,125,025 | +0.01(+0.17%) |
Dec 17, 2007 | 3.872 | 3.886 | 3.849 | 3.876 | 349,577 | +0.00(+0.00%) |
Dec 14, 2007 | 3.812 | 3.886 | 3.808 | 3.876 | 698,857 | +0.01(+0.26%) |
Dec 13, 2007 | 3.876 | 3.886 | 3.825 | 3.866 | 622,861 | -0.04(-1.03%) |
Dec 12, 2007 | 4.000 | 4.000 | 3.879 | 3.906 | 676,207 | -0.03(-0.77%) |
Dec 11, 2007 | 3.926 | 3.959 | 3.909 | 3.936 | 972,144 | -0.01(-0.25%) |
Dec 10, 2007 | 3.939 | 3.966 | 3.929 | 3.946 | 805,363 | +0.02(+0.51%) |
Dec 07, 2007 | 3.919 | 3.943 | 3.909 | 3.926 | 540,012 | +0.01(+0.26%) |
Dec 06, 2007 | 3.886 | 3.923 | 3.882 | 3.916 | 862,768 | +0.04(+0.95%) |
Dec 05, 2007 | 3.892 | 3.909 | 3.866 | 3.879 | 653,260 | -0.02(-0.43%) |
Dec 04, 2007 | 3.899 | 3.912 | 3.879 | 3.896 | 377,591 | -0.02(-0.60%) |
Dec 03, 2007 | 3.912 | 3.926 | 3.902 | 3.919 | 479,514 | +0.01(+0.34%) |
Nov 30, 2007 | 3.896 | 3.928 | 3.859 | 3.906 | 656,836 | +0.00(+0.00%) |
Nov 29, 2007 | 3.929 | 3.936 | 3.862 | 3.906 | 608,115 | -0.05(-1.27%) |
Nov 28, 2007 | 3.926 | 3.963 | 3.906 | 3.956 | 514,078 | +0.03(+0.77%) |
Nov 27, 2007 | 3.896 | 3.926 | 3.829 | 3.926 | 759,653 | +0.06(+1.65%) |
Nov 26, 2007 | 3.886 | 3.886 | 3.832 | 3.862 | 535,768 | +0.04(+0.96%) |
Nov 23, 2007 | 3.815 | 3.835 | 3.794 | 3.825 | 199,673 | +0.02(+0.53%) |
Nov 21, 2007 | 3.735 | 3.805 | 3.735 | 3.805 | 516,176 | +0.01(+0.18%) |
Nov 20, 2007 | 3.805 | 3.842 | 3.792 | 3.798 | 837,436 | -0.01(-0.26%) |
Nov 19, 2007 | 3.842 | 3.846 | 3.788 | 3.808 | 833,860 | -0.04(-1.05%) |
Nov 16, 2007 | 3.906 | 3.906 | 3.849 | 3.849 | 403,221 | -0.06(-1.63%) |
Nov 15, 2007 | 3.899 | 3.923 | 3.876 | 3.912 | 457,758 | -0.01(-0.17%) |
Nov 14, 2007 | 4.010 | 4.010 | 3.912 | 3.919 | 428,374 | -0.05(-1.18%) |
Nov 13, 2007 | 3.983 | 3.983 | 3.912 | 3.966 | 448,520 | -0.02(-0.42%) |
Nov 12, 2007 | 3.959 | 3.983 | 3.929 | 3.983 | 358,518 | +0.02(+0.42%) |
Nov 09, 2007 | 3.943 | 3.976 | 3.933 | 3.966 | 421,996 | -0.01(-0.25%) |
Nov 08, 2007 | 3.980 | 4.013 | 3.943 | 3.976 | 452,692 | +0.00(+0.08%) |
Nov 07, 2007 | 4.040 | 4.040 | 3.973 | 3.973 | 817,469 | -0.10(-2.39%) |
Nov 06, 2007 | 4.110 | 4.124 | 4.053 | 4.070 | 423,486 | -0.06(-1.38%) |
Nov 05, 2007 | 4.121 | 4.127 | 4.080 | 4.127 | 329,908 | +0.00(+0.00%) |
Nov 02, 2007 | 4.144 | 4.164 | 4.090 | 4.127 | 467,891 | -0.02(-0.40%) |
Nov 01, 2007 | 4.147 | 4.164 | 4.137 | 4.144 | 531,667 | -0.00(-0.08%) |
Oct 31, 2007 | 4.141 | 4.151 | 4.127 | 4.147 | 574,582 | +0.01(+0.32%) |
Oct 30, 2007 | 4.151 | 4.157 | 4.131 | 4.134 | 376,995 | -0.02(-0.48%) |
Oct 29, 2007 | 4.147 | 4.168 | 4.134 | 4.154 | 335,868 | +0.01(+0.24%) |
Oct 26, 2007 | 4.104 | 4.151 | 4.104 | 4.144 | 572,496 | +0.05(+1.15%) |
Oct 25, 2007 | 4.141 | 4.151 | 4.094 | 4.097 | 536,138 | -0.04(-1.05%) |
Oct 24, 2007 | 4.144 | 4.151 | 4.134 | 4.141 | 423,069 | +0.00(+0.00%) |
Oct 23, 2007 | 4.134 | 4.144 | 4.117 | 4.141 | 291,165 | +0.00(+0.08%) |
Oct 22, 2007 | 4.121 | 4.137 | 4.117 | 4.137 | 376,995 | +0.02(+0.41%) |
Oct 19, 2007 | 4.127 | 4.141 | 4.110 | 4.121 | 420,506 | -0.03(-0.73%) |
Oct 18, 2007 | 4.181 | 4.189 | 4.144 | 4.151 | 385,339 | -0.04(-1.04%) |
Oct 17, 2007 | 4.211 | 4.225 | 4.181 | 4.194 | 282,523 | -0.00(-0.08%) |
Oct 16, 2007 | 4.238 | 4.238 | 4.191 | 4.198 | 321,477 | -0.04(-1.03%) |
Oct 15, 2007 | 4.258 | 4.258 | 4.228 | 4.241 | 427,062 | -0.01(-0.24%) |
Oct 12, 2007 | 4.238 | 4.255 | 4.231 | 4.251 | 281,330 | +0.01(+0.32%) |
Oct 11, 2007 | 4.241 | 4.261 | 4.228 | 4.238 | 353,749 | -0.04(-1.02%) |
Oct 10, 2007 | 4.285 | 4.292 | 4.265 | 4.282 | 267,622 | -0.01(-0.23%) |
Oct 09, 2007 | 4.272 | 4.292 | 4.255 | 4.292 | 250,727 | +0.04(+0.87%) |
Oct 08, 2007 | 4.235 | 4.268 | 4.235 | 4.255 | 192,818 | +0.02(+0.48%) |
Oct 05, 2007 | 4.288 | 4.295 | 4.235 | 4.235 | 366,266 | -0.05(-1.10%) |
Oct 04, 2007 | 4.282 | 4.288 | 4.268 | 4.282 | 190,434 | +0.00(+0.00%) |
Oct 03, 2007 | 4.282 | 4.302 | 4.272 | 4.282 | 609,749 | -0.01(-0.16%) |
Oct 02, 2007 | 4.282 | 4.322 | 4.278 | 4.288 | 307,854 | +0.01(+0.24%) |