Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.273 | 4.273 | 4.159 | 4.237 | 18,629 | +0.05(+1.19%) |
Dec 28, 2007 | 4.209 | 4.280 | 4.176 | 4.187 | 5,882 | -0.07(-1.76%) |
Dec 27, 2007 | 4.276 | 4.276 | 4.159 | 4.262 | 5,882 | +0.00(+0.08%) |
Dec 26, 2007 | 4.162 | 4.284 | 4.159 | 4.259 | 23,531 | +0.10(+2.40%) |
Dec 24, 2007 | 4.169 | 4.189 | 4.159 | 4.159 | 6,163 | +0.00(+0.00%) |
Dec 21, 2007 | 4.184 | 4.262 | 4.159 | 4.159 | 20,169 | -0.08(-1.85%) |
Dec 20, 2007 | 4.194 | 4.237 | 4.191 | 4.237 | 6,443 | +0.02(+0.51%) |
Dec 19, 2007 | 4.137 | 4.216 | 4.027 | 4.216 | 29,974 | +0.09(+2.07%) |
Dec 18, 2007 | 4.098 | 4.130 | 4.087 | 4.130 | 2,241 | +0.02(+0.43%) |
Dec 17, 2007 | 3.880 | 4.169 | 3.880 | 4.112 | 19,329 | -0.12(-2.78%) |
Dec 14, 2007 | 4.069 | 4.244 | 4.069 | 4.230 | 9,804 | +0.08(+1.89%) |
Dec 13, 2007 | 4.201 | 4.201 | 4.152 | 4.152 | 14,287 | -0.04(-0.94%) |
Dec 12, 2007 | 4.219 | 4.291 | 4.159 | 4.191 | 32,215 | -0.02(-0.42%) |
Dec 11, 2007 | 4.130 | 4.219 | 4.059 | 4.209 | 31,095 | -0.01(-0.25%) |
Dec 10, 2007 | 4.198 | 4.219 | 4.162 | 4.219 | 9,244 | +0.01(+0.34%) |
Dec 07, 2007 | 4.176 | 4.205 | 4.134 | 4.205 | 11,205 | +0.01(+0.17%) |
Dec 06, 2007 | 4.119 | 4.198 | 4.069 | 4.198 | 29,974 | +0.07(+1.82%) |
Dec 05, 2007 | 4.069 | 4.130 | 4.066 | 4.123 | 42,300 | +0.05(+1.32%) |
Dec 04, 2007 | 4.052 | 4.069 | 4.052 | 4.069 | 17,368 | +0.02(+0.53%) |
Dec 03, 2007 | 3.980 | 4.048 | 3.966 | 4.048 | 16,248 | +0.05(+1.25%) |
Nov 30, 2007 | 3.944 | 3.998 | 3.944 | 3.998 | 15,127 | +0.02(+0.54%) |
Nov 29, 2007 | 3.873 | 4.248 | 3.859 | 3.977 | 20,450 | +0.10(+2.67%) |
Nov 28, 2007 | 3.909 | 4.009 | 3.791 | 3.873 | 41,180 | -0.09(-2.16%) |
Nov 27, 2007 | 3.845 | 3.959 | 3.795 | 3.959 | 12,045 | +0.04(+1.00%) |
Nov 26, 2007 | 3.934 | 3.934 | 3.787 | 3.919 | 60,229 | -0.01(-0.36%) |
Nov 23, 2007 | 3.898 | 3.991 | 3.880 | 3.934 | 16,528 | +0.06(+1.47%) |
Nov 21, 2007 | 3.795 | 3.905 | 3.795 | 3.877 | 27,453 | +0.10(+2.55%) |
Nov 20, 2007 | 3.820 | 3.866 | 3.780 | 3.780 | 20,169 | -0.05(-1.21%) |
Nov 19, 2007 | 3.705 | 3.837 | 3.705 | 3.827 | 26,613 | +0.02(+0.66%) |
Nov 16, 2007 | 3.709 | 3.937 | 3.709 | 3.802 | 24,372 | +0.06(+1.62%) |
Nov 15, 2007 | 3.762 | 3.762 | 3.702 | 3.741 | 100,009 | -0.06(-1.60%) |
Nov 14, 2007 | 3.766 | 3.891 | 3.752 | 3.802 | 23,251 | +0.07(+1.91%) |
Nov 13, 2007 | 3.919 | 3.919 | 3.591 | 3.730 | 94,406 | +0.14(+3.77%) |
Nov 12, 2007 | 3.659 | 3.684 | 3.573 | 3.595 | 114,576 | -0.06(-1.76%) |
Nov 09, 2007 | 3.748 | 3.764 | 3.391 | 3.659 | 84,882 | -0.14(-3.57%) |
Nov 08, 2007 | 3.705 | 3.795 | 3.695 | 3.795 | 24,932 | +0.05(+1.24%) |
Nov 07, 2007 | 3.852 | 3.873 | 3.730 | 3.748 | 40,620 | -0.14(-3.58%) |
Nov 06, 2007 | 3.919 | 3.927 | 3.887 | 3.887 | 35,577 | -0.04(-0.91%) |
Nov 05, 2007 | 3.927 | 4.009 | 3.909 | 3.923 | 50,144 | +0.01(+0.27%) |
Nov 02, 2007 | 3.955 | 4.009 | 3.912 | 3.912 | 59,669 | +0.00(+0.09%) |
Nov 01, 2007 | 3.927 | 3.927 | 3.909 | 3.909 | 42,300 | -0.10(-2.49%) |
Oct 31, 2007 | 4.005 | 4.009 | 3.937 | 4.009 | 27,173 | +0.02(+0.45%) |
Oct 30, 2007 | 3.905 | 3.998 | 3.891 | 3.991 | 19,049 | +0.06(+1.64%) |
Oct 29, 2007 | 3.927 | 3.927 | 3.909 | 3.927 | 13,166 | +0.00(+0.00%) |
Oct 26, 2007 | 3.919 | 3.927 | 3.820 | 3.927 | 6,163 | +0.00(+0.00%) |
Oct 25, 2007 | 3.891 | 3.980 | 3.891 | 3.927 | 154,916 | +0.01(+0.18%) |
Oct 24, 2007 | 3.944 | 3.944 | 3.919 | 3.919 | 27,453 | -0.09(-2.23%) |
Oct 23, 2007 | 3.959 | 4.009 | 3.927 | 4.009 | 12,606 | +0.04(+0.90%) |
Oct 22, 2007 | 3.948 | 4.009 | 3.948 | 3.973 | 17,648 | +0.00(+0.00%) |
Oct 19, 2007 | 3.909 | 4.030 | 3.827 | 3.973 | 79,559 | +0.07(+1.83%) |
Oct 18, 2007 | 3.909 | 3.977 | 3.891 | 3.902 | 23,251 | +0.03(+0.74%) |
Oct 17, 2007 | 3.852 | 3.891 | 3.784 | 3.873 | 35,017 | -0.02(-0.46%) |
Oct 16, 2007 | 3.880 | 3.927 | 3.880 | 3.891 | 32,776 | -0.03(-0.85%) |
Oct 15, 2007 | 3.870 | 3.944 | 3.845 | 3.924 | 10,084 | +0.01(+0.19%) |
Oct 12, 2007 | 3.919 | 3.927 | 3.917 | 3.917 | 4,202 | -0.01(-0.25%) |
Oct 11, 2007 | 3.959 | 4.005 | 3.919 | 3.927 | 52,385 | -0.07(-1.70%) |
Oct 10, 2007 | 3.916 | 4.005 | 3.916 | 3.994 | 20,169 | +0.07(+1.91%) |
Oct 09, 2007 | 3.927 | 3.927 | 3.837 | 3.919 | 34,176 | +0.00(+0.09%) |
Oct 08, 2007 | 3.937 | 3.998 | 3.891 | 3.916 | 15,967 | -0.02(-0.54%) |
Oct 05, 2007 | 3.877 | 3.937 | 3.866 | 3.937 | 53,226 | +0.10(+2.60%) |
Oct 04, 2007 | 3.795 | 3.845 | 3.745 | 3.837 | 60,790 | +0.01(+0.26%) |
Oct 03, 2007 | 3.748 | 3.828 | 3.730 | 3.828 | 65,832 | +0.08(+2.12%) |
Oct 02, 2007 | 3.691 | 3.784 | 3.691 | 3.748 | 87,683 | +0.00(+0.00%) |