Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.240 | 5.740 | 4.850 | 5.050 | 92,637 | -0.13(-2.51%) |
Dec 28, 2007 | 4.850 | 5.240 | 4.810 | 5.180 | 54,800 | +0.35(+7.24%) |
Dec 27, 2007 | 4.110 | 4.980 | 4.110 | 4.830 | 118,900 | +0.68(+16.38%) |
Dec 26, 2007 | 4.190 | 4.190 | 4.110 | 4.150 | 1,800 | -0.04(-0.95%) |
Dec 24, 2007 | 4.100 | 4.200 | 4.100 | 4.190 | 15,600 | +0.08(+1.94%) |
Dec 21, 2007 | 4.220 | 4.230 | 4.100 | 4.110 | 27,900 | -0.10(-2.38%) |
Dec 20, 2007 | 4.250 | 4.250 | 4.160 | 4.210 | 15,400 | -0.03(-0.71%) |
Dec 19, 2007 | 4.350 | 4.350 | 4.130 | 4.240 | 74,700 | +0.04(+0.95%) |
Dec 18, 2007 | 4.260 | 4.300 | 4.170 | 4.200 | 54,900 | -0.01(-0.24%) |
Dec 17, 2007 | 4.100 | 4.350 | 4.000 | 4.210 | 85,700 | -0.03(-0.65%) |
Dec 14, 2007 | 4.210 | 4.240 | 4.170 | 4.238 | 30,500 | +0.04(+0.90%) |
Dec 13, 2007 | 4.210 | 4.250 | 4.180 | 4.200 | 43,800 | -0.05(-1.18%) |
Dec 12, 2007 | 4.300 | 4.350 | 4.150 | 4.250 | 67,900 | +0.00(+0.00%) |
Dec 11, 2007 | 4.190 | 4.300 | 4.150 | 4.250 | 39,700 | +0.09(+2.16%) |
Dec 10, 2007 | 4.150 | 4.290 | 4.140 | 4.160 | 22,650 | +0.06(+1.46%) |
Dec 07, 2007 | 4.100 | 4.100 | 4.010 | 4.100 | 8,200 | -0.01(-0.29%) |
Dec 06, 2007 | 4.000 | 4.190 | 4.000 | 4.112 | 14,700 | +0.06(+1.53%) |
Dec 05, 2007 | 4.250 | 4.250 | 4.050 | 4.050 | 12,600 | -0.12(-2.88%) |
Dec 04, 2007 | 4.050 | 4.170 | 3.920 | 4.170 | 26,425 | +0.17(+4.25%) |
Dec 03, 2007 | 3.900 | 4.140 | 3.900 | 4.000 | 9,000 | +0.00(+0.00%) |
Nov 30, 2007 | 4.150 | 4.150 | 3.990 | 4.000 | 51,500 | -0.02(-0.50%) |
Nov 29, 2007 | 4.000 | 4.020 | 3.620 | 4.020 | 52,800 | +0.02(+0.50%) |
Nov 28, 2007 | 3.780 | 4.020 | 3.738 | 4.000 | 305,300 | +0.20(+5.26%) |
Nov 27, 2007 | 3.700 | 3.800 | 3.660 | 3.800 | 13,600 | +0.06(+1.60%) |
Nov 26, 2007 | 3.710 | 3.760 | 3.700 | 3.740 | 14,400 | -0.01(-0.27%) |
Nov 23, 2007 | 3.900 | 3.900 | 3.750 | 3.750 | 7,230 | -0.19(-4.82%) |
Nov 21, 2007 | 3.800 | 3.950 | 3.700 | 3.940 | 18,400 | +0.02(+0.51%) |
Nov 20, 2007 | 3.880 | 3.920 | 3.650 | 3.920 | 45,400 | +0.00(+0.00%) |
Nov 19, 2007 | 3.900 | 3.940 | 3.880 | 3.920 | 28,860 | -0.03(-0.76%) |
Nov 16, 2007 | 3.950 | 4.000 | 3.950 | 3.950 | 11,700 | -0.01(-0.25%) |
Nov 15, 2007 | 4.030 | 4.030 | 3.850 | 3.960 | 56,500 | -0.13(-3.18%) |
Nov 14, 2007 | 4.200 | 4.200 | 3.950 | 4.090 | 176,150 | -0.11(-2.62%) |
Nov 13, 2007 | 4.000 | 4.200 | 3.940 | 4.200 | 39,400 | +0.20(+5.00%) |
Nov 12, 2007 | 4.380 | 4.380 | 3.810 | 4.000 | 66,800 | -0.31(-7.19%) |
Nov 09, 2007 | 4.160 | 4.310 | 3.870 | 4.310 | 96,000 | +0.20(+4.87%) |
Nov 08, 2007 | 3.750 | 4.110 | 3.650 | 4.110 | 255,100 | +0.26(+6.75%) |
Nov 07, 2007 | 3.960 | 4.250 | 3.800 | 3.850 | 171,750 | -0.05(-1.28%) |
Nov 06, 2007 | 3.400 | 4.030 | 3.400 | 3.900 | 293,200 | +0.60(+18.11%) |
Nov 05, 2007 | 3.120 | 3.350 | 3.120 | 3.302 | 42,100 | +0.13(+4.26%) |
Nov 02, 2007 | 3.150 | 3.240 | 3.130 | 3.167 | 113,000 | +0.02(+0.54%) |
Nov 01, 2007 | 3.100 | 3.200 | 3.080 | 3.150 | 37,100 | +0.03(+0.96%) |
Oct 31, 2007 | 3.100 | 3.120 | 3.080 | 3.120 | 29,800 | +0.01(+0.32%) |
Oct 30, 2007 | 3.070 | 3.110 | 3.070 | 3.110 | 31,800 | +0.03(+0.97%) |
Oct 29, 2007 | 3.050 | 3.090 | 3.020 | 3.080 | 54,000 | +0.04(+1.32%) |
Oct 26, 2007 | 3.050 | 3.070 | 3.030 | 3.040 | 14,400 | -0.01(-0.32%) |
Oct 25, 2007 | 3.020 | 3.050 | 3.000 | 3.050 | 20,500 | +0.02(+0.66%) |
Oct 24, 2007 | 3.030 | 3.050 | 2.981 | 3.030 | 16,900 | -0.02(-0.66%) |
Oct 23, 2007 | 3.000 | 3.050 | 2.990 | 3.050 | 19,600 | +0.03(+0.99%) |
Oct 22, 2007 | 3.120 | 3.120 | 3.020 | 3.020 | 20,200 | -0.08(-2.58%) |
Oct 19, 2007 | 3.050 | 3.100 | 3.000 | 3.100 | 27,200 | +0.02(+0.65%) |
Oct 18, 2007 | 3.099 | 3.120 | 2.900 | 3.080 | 31,900 | -0.06(-1.91%) |
Oct 17, 2007 | 3.040 | 3.150 | 3.040 | 3.140 | 10,900 | +0.07(+2.28%) |
Oct 16, 2007 | 3.010 | 3.070 | 3.010 | 3.070 | 28,900 | -0.06(-1.92%) |
Oct 15, 2007 | 3.150 | 3.150 | 3.100 | 3.130 | 14,100 | -0.06(-1.88%) |
Oct 12, 2007 | 3.110 | 3.191 | 3.100 | 3.190 | 5,300 | +0.09(+2.90%) |
Oct 11, 2007 | 3.000 | 3.105 | 2.990 | 3.100 | 62,700 | -0.11(-3.43%) |
Oct 10, 2007 | 3.250 | 3.270 | 3.200 | 3.210 | 18,300 | -0.05(-1.53%) |
Oct 09, 2007 | 3.200 | 3.300 | 3.160 | 3.260 | 304,700 | -0.05(-1.51%) |
Oct 08, 2007 | 3.210 | 3.400 | 3.200 | 3.310 | 306,500 | -0.04(-1.19%) |
Oct 05, 2007 | 3.330 | 3.380 | 3.300 | 3.350 | 125,300 | +0.00(+0.00%) |
Oct 04, 2007 | 3.240 | 3.410 | 3.240 | 3.350 | 65,100 | +0.10(+3.08%) |
Oct 03, 2007 | 3.160 | 3.290 | 3.150 | 3.250 | 67,000 | +0.08(+2.52%) |
Oct 02, 2007 | 3.000 | 3.170 | 3.000 | 3.170 | 36,600 | +0.09(+2.92%) |