Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.900 | 3.970 | 3.810 | 3.970 | 166,315 | +0.11(+2.85%) |
Dec 28, 2007 | 3.870 | 4.040 | 3.800 | 3.860 | 214,775 | +0.06(+1.58%) |
Dec 27, 2007 | 4.000 | 4.000 | 3.760 | 3.800 | 104,250 | -0.14(-3.55%) |
Dec 26, 2007 | 3.820 | 4.000 | 3.810 | 3.940 | 109,900 | +0.10(+2.60%) |
Dec 24, 2007 | 3.770 | 3.880 | 3.750 | 3.840 | 97,200 | +0.09(+2.40%) |
Dec 21, 2007 | 3.640 | 3.770 | 3.580 | 3.750 | 144,474 | +0.19(+5.34%) |
Dec 20, 2007 | 3.620 | 3.620 | 3.310 | 3.560 | 186,114 | +0.14(+4.09%) |
Dec 19, 2007 | 3.300 | 3.440 | 3.300 | 3.420 | 95,100 | +0.07(+2.09%) |
Dec 18, 2007 | 3.600 | 3.600 | 3.300 | 3.350 | 256,800 | -0.13(-3.74%) |
Dec 17, 2007 | 3.510 | 3.590 | 3.390 | 3.480 | 244,675 | -0.13(-3.60%) |
Dec 14, 2007 | 3.840 | 3.840 | 3.550 | 3.610 | 237,800 | -0.24(-6.23%) |
Dec 13, 2007 | 3.900 | 3.900 | 3.710 | 3.850 | 144,500 | -0.09(-2.28%) |
Dec 12, 2007 | 3.930 | 3.970 | 3.700 | 3.940 | 184,000 | +0.13(+3.41%) |
Dec 11, 2007 | 4.000 | 4.060 | 3.780 | 3.810 | 166,200 | -0.19(-4.75%) |
Dec 10, 2007 | 3.950 | 4.040 | 3.900 | 4.000 | 121,800 | +0.05(+1.27%) |
Dec 07, 2007 | 4.090 | 4.090 | 3.840 | 3.950 | 108,200 | +0.03(+0.77%) |
Dec 06, 2007 | 3.700 | 3.980 | 3.700 | 3.920 | 177,100 | +0.02(+0.51%) |
Dec 05, 2007 | 3.890 | 3.940 | 3.790 | 3.900 | 150,200 | -0.03(-0.76%) |
Dec 04, 2007 | 4.120 | 4.130 | 3.870 | 3.930 | 181,720 | -0.17(-4.15%) |
Dec 03, 2007 | 4.000 | 4.110 | 3.800 | 4.100 | 156,366 | +0.14(+3.54%) |
Nov 30, 2007 | 4.020 | 4.070 | 3.860 | 3.960 | 260,850 | -0.09(-2.22%) |
Nov 29, 2007 | 4.060 | 4.120 | 4.020 | 4.050 | 66,000 | -0.09(-2.17%) |
Nov 28, 2007 | 4.000 | 4.180 | 3.970 | 4.140 | 141,400 | +0.10(+2.48%) |
Nov 27, 2007 | 4.030 | 4.120 | 4.000 | 4.040 | 310,825 | -0.17(-4.04%) |
Nov 26, 2007 | 4.460 | 4.480 | 4.210 | 4.210 | 151,500 | -0.19(-4.32%) |
Nov 23, 2007 | 4.230 | 4.400 | 4.200 | 4.400 | 67,600 | +0.17(+4.02%) |
Nov 21, 2007 | 4.400 | 4.430 | 4.200 | 4.230 | 108,000 | -0.18(-4.08%) |
Nov 20, 2007 | 4.300 | 4.500 | 4.300 | 4.410 | 163,000 | +0.11(+2.56%) |
Nov 19, 2007 | 4.690 | 4.690 | 4.260 | 4.300 | 137,715 | -0.20(-4.44%) |
Nov 16, 2007 | 4.580 | 4.580 | 4.150 | 4.500 | 221,224 | +0.13(+2.97%) |
Nov 15, 2007 | 4.600 | 4.600 | 4.200 | 4.370 | 450,400 | -0.33(-7.02%) |
Nov 14, 2007 | 5.030 | 5.030 | 4.660 | 4.700 | 205,400 | +0.00(+0.00%) |
Nov 13, 2007 | 4.550 | 4.730 | 4.520 | 4.700 | 204,670 | +0.19(+4.21%) |
Nov 12, 2007 | 4.700 | 4.760 | 4.500 | 4.510 | 365,741 | -0.51(-10.16%) |
Nov 09, 2007 | 5.000 | 5.080 | 4.730 | 5.020 | 346,099 | -0.03(-0.59%) |
Nov 08, 2007 | 5.100 | 5.340 | 4.900 | 5.050 | 350,000 | -0.05(-0.98%) |
Nov 07, 2007 | 5.540 | 5.540 | 5.000 | 5.100 | 696,900 | -0.06(-1.16%) |
Nov 06, 2007 | 4.950 | 5.270 | 4.950 | 5.160 | 758,500 | +0.41(+8.63%) |
Nov 05, 2007 | 4.420 | 4.770 | 4.420 | 4.750 | 558,285 | +0.31(+6.98%) |
Nov 02, 2007 | 4.390 | 4.450 | 4.200 | 4.440 | 207,000 | +0.22(+5.21%) |
Nov 01, 2007 | 4.350 | 4.350 | 4.200 | 4.220 | 164,000 | -0.21(-4.74%) |
Oct 31, 2007 | 4.290 | 4.450 | 4.290 | 4.430 | 196,400 | +0.15(+3.50%) |
Oct 30, 2007 | 4.280 | 4.320 | 4.150 | 4.280 | 222,700 | -0.07(-1.61%) |
Oct 29, 2007 | 4.130 | 4.350 | 4.130 | 4.350 | 448,900 | +0.35(+8.75%) |
Oct 26, 2007 | 4.060 | 4.250 | 3.900 | 4.000 | 514,000 | +0.02(+0.50%) |
Oct 25, 2007 | 3.930 | 4.000 | 3.910 | 3.980 | 126,100 | +0.08(+2.05%) |
Oct 24, 2007 | 3.900 | 3.920 | 3.750 | 3.900 | 98,500 | -0.02(-0.51%) |
Oct 23, 2007 | 3.900 | 3.940 | 3.820 | 3.920 | 180,500 | +0.10(+2.62%) |
Oct 22, 2007 | 3.760 | 3.830 | 3.670 | 3.820 | 265,300 | -0.16(-4.02%) |
Oct 19, 2007 | 4.160 | 4.200 | 3.820 | 3.980 | 321,300 | -0.10(-2.45%) |
Oct 18, 2007 | 3.900 | 4.220 | 3.900 | 4.080 | 529,300 | +0.14(+3.55%) |
Oct 17, 2007 | 3.720 | 3.970 | 3.720 | 3.940 | 477,800 | +0.30(+8.24%) |
Oct 16, 2007 | 3.700 | 3.720 | 3.540 | 3.640 | 146,900 | -0.07(-1.89%) |
Oct 15, 2007 | 3.770 | 3.810 | 3.700 | 3.710 | 144,400 | +0.00(+0.00%) |
Oct 12, 2007 | 3.700 | 3.710 | 3.600 | 3.710 | 150,500 | +0.01(+0.27%) |
Oct 11, 2007 | 3.720 | 3.960 | 3.670 | 3.700 | 370,800 | +0.05(+1.37%) |
Oct 10, 2007 | 3.500 | 3.650 | 3.480 | 3.650 | 260,200 | +0.17(+4.89%) |
Oct 09, 2007 | 3.370 | 3.500 | 3.370 | 3.480 | 118,100 | +0.13(+3.88%) |
Oct 08, 2007 | 3.490 | 3.490 | 3.290 | 3.350 | 91,700 | -0.12(-3.46%) |
Oct 05, 2007 | 3.550 | 3.570 | 3.420 | 3.470 | 168,600 | -0.07(-1.98%) |
Oct 04, 2007 | 3.170 | 3.570 | 3.160 | 3.540 | 203,900 | +0.26(+7.93%) |
Oct 03, 2007 | 3.380 | 3.460 | 3.280 | 3.280 | 202,400 | -0.10(-2.96%) |
Oct 02, 2007 | 3.140 | 3.410 | 3.130 | 3.380 | 270,900 | +0.11(+3.36%) |