Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 1.910 | 1.921 | 1.894 | 1.921 | 4,497,350 | +0.01(+0.57%) |
Dec 28, 2007 | 1.932 | 1.938 | 1.897 | 1.910 | 4,960,247 | +0.00(+0.14%) |
Dec 27, 2007 | 1.943 | 1.949 | 1.899 | 1.908 | 3,635,142 | -0.04(-2.10%) |
Dec 26, 2007 | 1.962 | 1.962 | 1.932 | 1.949 | 2,622,512 | -0.01(-0.28%) |
Dec 24, 2007 | 1.932 | 1.959 | 1.932 | 1.954 | 1,575,268 | +0.04(+2.28%) |
Dec 21, 2007 | 1.880 | 1.919 | 1.880 | 1.910 | 2,979,147 | +0.04(+2.34%) |
Dec 20, 2007 | 1.899 | 1.902 | 1.867 | 1.867 | 7,228,696 | -0.03(-1.44%) |
Dec 19, 2007 | 1.899 | 1.921 | 1.891 | 1.894 | 2,617,375 | -0.01(-0.29%) |
Dec 18, 2007 | 1.908 | 1.924 | 1.880 | 1.899 | 2,232,823 | -0.00(-0.14%) |
Dec 17, 2007 | 1.908 | 1.916 | 1.894 | 1.902 | 1,436,198 | -0.01(-0.57%) |
Dec 14, 2007 | 1.929 | 1.943 | 1.913 | 1.913 | 1,283,460 | -0.02(-1.13%) |
Dec 13, 2007 | 1.924 | 1.959 | 1.910 | 1.935 | 1,771,331 | -0.01(-0.56%) |
Dec 12, 2007 | 1.979 | 1.979 | 1.932 | 1.946 | 1,439,868 | +0.01(+0.28%) |
Dec 11, 2007 | 1.992 | 2.009 | 1.935 | 1.940 | 2,093,019 | -0.05(-2.60%) |
Dec 10, 2007 | 1.979 | 2.003 | 1.979 | 1.992 | 1,424,089 | +0.01(+0.55%) |
Dec 07, 2007 | 1.979 | 1.989 | 1.970 | 1.981 | 2,525,273 | +0.01(+0.69%) |
Dec 06, 2007 | 1.929 | 1.970 | 1.927 | 1.968 | 2,268,878 | +0.02(+1.12%) |
Dec 05, 2007 | 1.924 | 1.951 | 1.924 | 1.946 | 1,586,368 | +0.01(+0.56%) |
Dec 04, 2007 | 1.908 | 1.935 | 1.902 | 1.935 | 1,402,917 | +0.00(+0.14%) |
Dec 03, 2007 | 1.921 | 1.940 | 1.921 | 1.932 | 2,227,983 | -0.01(-0.42%) |
Nov 30, 2007 | 1.959 | 1.959 | 1.935 | 1.940 | 2,110,999 | +0.01(+0.42%) |
Nov 29, 2007 | 1.949 | 1.949 | 1.861 | 1.932 | 2,078,232 | +0.00(+0.14%) |
Nov 28, 2007 | 1.856 | 1.935 | 1.856 | 1.929 | 2,432,467 | +0.07(+3.66%) |
Nov 27, 2007 | 1.889 | 1.889 | 1.845 | 1.861 | 2,074,848 | +0.00(+0.15%) |
Nov 26, 2007 | 1.880 | 1.899 | 1.853 | 1.859 | 1,790,295 | -0.04(-2.01%) |
Nov 23, 2007 | 1.891 | 1.905 | 1.856 | 1.897 | 1,191,854 | +0.05(+2.50%) |
Nov 21, 2007 | 1.864 | 1.883 | 1.837 | 1.850 | 2,548,027 | -0.06(-3.00%) |
Nov 20, 2007 | 1.949 | 1.949 | 1.883 | 1.908 | 1,912,999 | -0.01(-0.57%) |
Nov 19, 2007 | 1.935 | 1.954 | 1.910 | 1.919 | 1,472,529 | -0.05(-2.36%) |
Nov 16, 2007 | 1.973 | 1.984 | 1.949 | 1.965 | 1,082,473 | -0.01(-0.41%) |
Nov 15, 2007 | 2.003 | 2.003 | 1.965 | 1.973 | 1,143,381 | -0.03(-1.50%) |
Nov 14, 2007 | 2.006 | 2.041 | 2.003 | 2.003 | 925,702 | -0.02(-0.81%) |
Nov 13, 2007 | 1.951 | 2.055 | 1.951 | 2.019 | 2,204,866 | +0.06(+3.06%) |
Nov 12, 2007 | 2.022 | 2.022 | 1.954 | 1.959 | 1,405,926 | -0.04(-1.78%) |
Nov 09, 2007 | 2.049 | 2.049 | 1.987 | 1.995 | 1,738,189 | -0.06(-2.79%) |
Nov 08, 2007 | 2.123 | 2.123 | 2.003 | 2.052 | 1,916,155 | +0.04(+1.76%) |
Nov 07, 2007 | 2.096 | 2.115 | 2.017 | 2.017 | 5,186,395 | -0.23(-10.09%) |
Nov 06, 2007 | 2.248 | 2.248 | 2.213 | 2.243 | 2,716,815 | +0.02(+0.98%) |
Nov 05, 2007 | 2.251 | 2.251 | 2.218 | 2.221 | 2,448,535 | -0.03(-1.45%) |
Nov 02, 2007 | 2.246 | 2.257 | 2.235 | 2.254 | 1,286,854 | +0.02(+0.85%) |
Nov 01, 2007 | 2.254 | 2.254 | 2.227 | 2.235 | 1,564,994 | -0.03(-1.32%) |
Oct 31, 2007 | 2.221 | 2.267 | 2.221 | 2.265 | 1,811,984 | +0.04(+1.96%) |
Oct 30, 2007 | 2.210 | 2.232 | 2.202 | 2.221 | 1,129,071 | +0.00(+0.00%) |
Oct 29, 2007 | 2.213 | 2.237 | 2.213 | 2.221 | 861,572 | +0.01(+0.37%) |
Oct 26, 2007 | 2.224 | 2.227 | 2.205 | 2.213 | 1,091,643 | +0.01(+0.25%) |
Oct 25, 2007 | 2.199 | 2.210 | 2.183 | 2.207 | 777,176 | +0.00(+0.00%) |
Oct 24, 2007 | 2.186 | 2.213 | 2.172 | 2.207 | 785,983 | +0.00(+0.00%) |
Oct 23, 2007 | 2.191 | 2.213 | 2.180 | 2.207 | 1,005,779 | +0.04(+1.63%) |
Oct 22, 2007 | 2.167 | 2.180 | 2.142 | 2.172 | 1,490,872 | -0.02(-0.99%) |
Oct 19, 2007 | 2.221 | 2.229 | 2.194 | 2.194 | 1,108,522 | -0.04(-1.83%) |
Oct 18, 2007 | 2.240 | 2.246 | 2.227 | 2.235 | 1,174,204 | -0.01(-0.61%) |
Oct 17, 2007 | 2.259 | 2.273 | 2.240 | 2.248 | 728,373 | -0.01(-0.36%) |
Oct 16, 2007 | 2.265 | 2.267 | 2.240 | 2.257 | 1,301,899 | -0.02(-0.84%) |
Oct 15, 2007 | 2.281 | 2.289 | 2.265 | 2.276 | 896,064 | -0.00(-0.12%) |
Oct 12, 2007 | 2.278 | 2.289 | 2.265 | 2.278 | 839,189 | +0.00(+0.12%) |
Oct 11, 2007 | 2.284 | 2.303 | 2.270 | 2.276 | 1,759,839 | +0.00(+0.00%) |
Oct 10, 2007 | 2.273 | 2.284 | 2.270 | 2.276 | 2,479,773 | -0.01(-0.24%) |
Oct 09, 2007 | 2.278 | 2.284 | 2.262 | 2.281 | 1,056,050 | +0.01(+0.24%) |
Oct 08, 2007 | 2.257 | 2.281 | 2.257 | 2.276 | 832,217 | +0.01(+0.24%) |
Oct 05, 2007 | 2.265 | 2.281 | 2.265 | 2.270 | 938,262 | +0.01(+0.36%) |
Oct 04, 2007 | 2.251 | 2.265 | 2.251 | 2.262 | 847,995 | +0.01(+0.48%) |
Oct 03, 2007 | 2.254 | 2.270 | 2.251 | 2.251 | 822,677 | -0.01(-0.48%) |
Oct 02, 2007 | 2.278 | 2.278 | 2.248 | 2.262 | 1,946,611 | +0.01(+0.48%) |