Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.428 | 3.478 | 3.426 | 3.476 | 2,365,704 | +0.05(+1.59%) |
Dec 28, 2007 | 3.438 | 3.449 | 3.410 | 3.422 | 1,741,526 | -0.00(-0.07%) |
Dec 27, 2007 | 3.419 | 3.469 | 3.415 | 3.424 | 1,274,137 | -0.00(-0.00%) |
Dec 26, 2007 | 3.406 | 3.424 | 3.403 | 3.424 | 1,433,239 | +0.01(+0.20%) |
Dec 24, 2007 | 3.376 | 3.422 | 3.376 | 3.417 | 1,192,603 | +0.04(+1.21%) |
Dec 21, 2007 | 3.392 | 3.410 | 3.358 | 3.376 | 1,821,064 | +0.01(+0.20%) |
Dec 20, 2007 | 3.374 | 3.406 | 3.347 | 3.369 | 1,732,932 | +0.02(+0.68%) |
Dec 19, 2007 | 3.403 | 3.428 | 3.347 | 3.347 | 2,124,737 | -0.06(-1.86%) |
Dec 18, 2007 | 3.388 | 3.435 | 3.383 | 3.410 | 1,799,041 | +0.02(+0.67%) |
Dec 17, 2007 | 3.344 | 3.399 | 3.338 | 3.388 | 1,327,905 | +0.04(+1.22%) |
Dec 14, 2007 | 3.365 | 3.367 | 3.331 | 3.347 | 1,177,618 | -0.02(-0.54%) |
Dec 13, 2007 | 3.397 | 3.435 | 3.363 | 3.365 | 1,495,822 | -0.09(-2.69%) |
Dec 12, 2007 | 3.497 | 3.531 | 3.444 | 3.458 | 1,151,174 | -0.03(-0.85%) |
Dec 11, 2007 | 3.506 | 3.524 | 3.483 | 3.487 | 849,476 | -0.04(-1.16%) |
Dec 10, 2007 | 3.494 | 3.540 | 3.494 | 3.528 | 1,149,063 | +0.03(+0.97%) |
Dec 07, 2007 | 3.494 | 3.515 | 3.483 | 3.494 | 892,469 | -0.02(-0.65%) |
Dec 06, 2007 | 3.521 | 3.533 | 3.485 | 3.517 | 899,851 | +0.01(+0.39%) |
Dec 05, 2007 | 3.517 | 3.535 | 3.444 | 3.503 | 849,277 | -0.01(-0.39%) |
Dec 04, 2007 | 3.546 | 3.603 | 3.499 | 3.517 | 1,021,605 | -0.08(-2.21%) |
Dec 03, 2007 | 3.585 | 3.603 | 3.583 | 3.596 | 699,431 | +0.00(+0.00%) |
Nov 30, 2007 | 3.580 | 3.608 | 3.553 | 3.596 | 908,335 | +0.03(+0.83%) |
Nov 29, 2007 | 3.685 | 3.685 | 3.517 | 3.567 | 936,100 | -0.01(-0.32%) |
Nov 28, 2007 | 3.494 | 3.610 | 3.483 | 3.578 | 754,521 | +0.08(+2.40%) |
Nov 27, 2007 | 3.499 | 3.521 | 3.460 | 3.494 | 1,156,022 | -0.01(-0.32%) |
Nov 26, 2007 | 3.449 | 3.510 | 3.417 | 3.506 | 828,079 | +0.04(+1.11%) |
Nov 23, 2007 | 3.426 | 3.467 | 3.417 | 3.467 | 217,718 | +0.04(+1.10%) |
Nov 21, 2007 | 3.483 | 3.483 | 3.417 | 3.429 | 755,513 | -0.05(-1.54%) |
Nov 20, 2007 | 3.542 | 3.599 | 3.483 | 3.483 | 760,251 | -0.04(-1.16%) |
Nov 19, 2007 | 3.630 | 3.653 | 3.517 | 3.524 | 750,114 | -0.11(-3.00%) |
Nov 16, 2007 | 3.642 | 3.673 | 3.599 | 3.633 | 785,372 | -0.01(-0.19%) |
Nov 15, 2007 | 3.678 | 3.687 | 3.633 | 3.639 | 732,044 | -0.04(-1.05%) |
Nov 14, 2007 | 3.635 | 3.717 | 3.635 | 3.678 | 567,658 | +0.04(+1.06%) |
Nov 13, 2007 | 3.655 | 3.667 | 3.630 | 3.639 | 711,335 | -0.02(-0.42%) |
Nov 12, 2007 | 3.658 | 3.692 | 3.651 | 3.655 | 513,445 | -0.03(-0.87%) |
Nov 09, 2007 | 3.664 | 3.723 | 3.646 | 3.687 | 874,399 | -0.02(-0.43%) |
Nov 08, 2007 | 3.785 | 3.785 | 3.676 | 3.703 | 1,018,957 | -0.05(-1.27%) |
Nov 07, 2007 | 3.767 | 3.798 | 3.751 | 3.751 | 690,616 | -0.07(-1.84%) |
Nov 06, 2007 | 3.801 | 3.839 | 3.801 | 3.821 | 661,974 | -0.00(-0.12%) |
Nov 05, 2007 | 3.905 | 3.905 | 3.776 | 3.825 | 1,152,056 | +0.03(+0.78%) |
Nov 02, 2007 | 3.812 | 3.821 | 3.787 | 3.796 | 703,838 | -0.00(-0.12%) |
Nov 01, 2007 | 3.807 | 3.816 | 3.787 | 3.801 | 589,249 | -0.01(-0.30%) |
Oct 31, 2007 | 3.785 | 3.816 | 3.780 | 3.812 | 591,453 | +0.02(+0.66%) |
Oct 30, 2007 | 3.785 | 3.796 | 3.773 | 3.787 | 1,099,169 | +0.01(+0.18%) |
Oct 29, 2007 | 3.760 | 3.789 | 3.755 | 3.780 | 841,785 | +0.02(+0.48%) |
Oct 26, 2007 | 3.732 | 3.773 | 3.732 | 3.762 | 655,799 | +0.03(+0.79%) |
Oct 25, 2007 | 3.757 | 3.767 | 3.730 | 3.732 | 850,600 | -0.02(-0.66%) |
Oct 24, 2007 | 3.760 | 3.771 | 3.732 | 3.757 | 749,673 | -0.01(-0.36%) |
Oct 23, 2007 | 3.773 | 3.773 | 3.737 | 3.771 | 813,579 | +0.01(+0.18%) |
Oct 22, 2007 | 3.710 | 3.764 | 3.710 | 3.764 | 719,263 | -0.02(-0.45%) |
Oct 19, 2007 | 3.857 | 3.857 | 3.771 | 3.781 | 605,116 | -0.06(-1.68%) |
Oct 18, 2007 | 3.866 | 3.880 | 3.846 | 3.846 | 729,400 | -0.05(-1.17%) |
Oct 17, 2007 | 3.916 | 3.925 | 3.887 | 3.891 | 314,237 | -0.02(-0.64%) |
Oct 16, 2007 | 3.921 | 3.934 | 3.900 | 3.916 | 613,489 | -0.02(-0.46%) |
Oct 15, 2007 | 3.950 | 3.957 | 3.932 | 3.934 | 525,785 | -0.02(-0.40%) |
Oct 12, 2007 | 3.975 | 3.975 | 3.946 | 3.950 | 273,249 | -0.01(-0.34%) |
Oct 11, 2007 | 4.016 | 4.021 | 3.957 | 3.964 | 580,435 | -0.07(-1.69%) |
Oct 10, 2007 | 4.009 | 4.032 | 3.987 | 4.032 | 447,336 | +0.02(+0.62%) |
Oct 09, 2007 | 4.000 | 4.016 | 3.987 | 4.007 | 429,707 | +0.01(+0.30%) |
Oct 08, 2007 | 3.971 | 3.996 | 3.948 | 3.995 | 649,629 | +0.04(+1.13%) |
Oct 05, 2007 | 3.973 | 3.988 | 3.950 | 3.950 | 505,071 | -0.00(-0.11%) |
Oct 04, 2007 | 3.978 | 3.987 | 3.953 | 3.955 | 417,366 | -0.02(-0.40%) |
Oct 03, 2007 | 3.984 | 3.991 | 3.957 | 3.971 | 222,125 | -0.01(-0.17%) |
Oct 02, 2007 | 3.959 | 3.993 | 3.953 | 3.978 | 505,071 | +0.02(+0.46%) |