Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.069 | 3.129 | 3.069 | 3.090 | 907,222 | +0.03(+0.94%) |
Dec 28, 2007 | 3.069 | 3.100 | 3.004 | 3.061 | 898,849 | +0.00(+0.16%) |
Dec 27, 2007 | 3.064 | 3.145 | 3.054 | 3.057 | 617,160 | -0.04(-1.32%) |
Dec 26, 2007 | 3.138 | 3.160 | 3.097 | 3.097 | 559,731 | -0.04(-1.23%) |
Dec 24, 2007 | 3.105 | 3.160 | 3.105 | 3.136 | 299,216 | +0.03(+1.08%) |
Dec 21, 2007 | 3.083 | 3.102 | 3.071 | 3.102 | 464,847 | +0.02(+0.70%) |
Dec 20, 2007 | 3.100 | 3.102 | 3.028 | 3.081 | 769,890 | +0.00(+0.16%) |
Dec 19, 2007 | 3.088 | 3.141 | 3.071 | 3.076 | 474,419 | +0.00(+0.08%) |
Dec 18, 2007 | 3.100 | 3.121 | 3.057 | 3.073 | 830,649 | -0.06(-1.92%) |
Dec 17, 2007 | 3.179 | 3.191 | 3.129 | 3.133 | 407,417 | -0.05(-1.44%) |
Dec 14, 2007 | 3.218 | 3.244 | 3.179 | 3.179 | 225,557 | -0.04(-1.34%) |
Dec 13, 2007 | 3.244 | 3.282 | 3.220 | 3.222 | 384,945 | -0.03(-1.03%) |
Dec 12, 2007 | 3.304 | 3.347 | 3.251 | 3.256 | 534,761 | -0.00(-0.07%) |
Dec 11, 2007 | 3.318 | 3.340 | 3.258 | 3.258 | 265,924 | -0.09(-2.59%) |
Dec 10, 2007 | 3.367 | 3.386 | 3.328 | 3.345 | 259,682 | -0.03(-0.85%) |
Dec 07, 2007 | 3.439 | 3.453 | 3.374 | 3.374 | 303,378 | -0.06(-1.82%) |
Dec 06, 2007 | 3.412 | 3.460 | 3.412 | 3.436 | 413,660 | +0.01(+0.35%) |
Dec 05, 2007 | 3.429 | 3.467 | 3.424 | 3.424 | 339,168 | +0.00(+0.14%) |
Dec 04, 2007 | 3.362 | 3.427 | 3.362 | 3.419 | 362,888 | +0.01(+0.42%) |
Dec 03, 2007 | 3.316 | 3.417 | 3.316 | 3.405 | 533,105 | +0.08(+2.38%) |
Nov 30, 2007 | 3.208 | 3.328 | 3.208 | 3.326 | 490,233 | +0.12(+3.67%) |
Nov 29, 2007 | 3.234 | 3.234 | 3.201 | 3.208 | 305,043 | -0.01(-0.30%) |
Nov 28, 2007 | 3.213 | 3.222 | 3.196 | 3.218 | 349,155 | +0.02(+0.75%) |
Nov 27, 2007 | 3.097 | 3.242 | 3.097 | 3.194 | 482,742 | -0.00(-0.08%) |
Nov 26, 2007 | 3.244 | 3.256 | 3.189 | 3.196 | 322,937 | -0.04(-1.34%) |
Nov 23, 2007 | 3.160 | 3.239 | 3.160 | 3.239 | 156,058 | +0.03(+0.97%) |
Nov 21, 2007 | 3.220 | 3.225 | 3.165 | 3.208 | 322,521 | -0.03(-0.82%) |
Nov 20, 2007 | 3.230 | 3.242 | 3.208 | 3.234 | 276,744 | +0.04(+1.20%) |
Nov 19, 2007 | 3.208 | 3.234 | 3.172 | 3.196 | 349,571 | -0.02(-0.75%) |
Nov 16, 2007 | 3.196 | 3.239 | 3.186 | 3.220 | 402,007 | +0.01(+0.22%) |
Nov 15, 2007 | 3.218 | 3.249 | 3.206 | 3.213 | 246,364 | -0.03(-1.04%) |
Nov 14, 2007 | 3.328 | 3.328 | 3.222 | 3.246 | 439,878 | -0.02(-0.66%) |
Nov 13, 2007 | 3.213 | 3.294 | 3.208 | 3.268 | 383,696 | +0.06(+2.02%) |
Nov 12, 2007 | 3.242 | 3.270 | 3.203 | 3.203 | 292,974 | -0.04(-1.33%) |
Nov 09, 2007 | 3.494 | 3.494 | 3.220 | 3.246 | 257,601 | -0.01(-0.22%) |
Nov 08, 2007 | 3.292 | 3.302 | 3.198 | 3.254 | 475,251 | +0.01(+0.30%) |
Nov 07, 2007 | 3.316 | 3.324 | 3.244 | 3.244 | 362,472 | -0.12(-3.43%) |
Nov 06, 2007 | 3.364 | 3.381 | 3.335 | 3.359 | 295,887 | +0.01(+0.36%) |
Nov 05, 2007 | 3.321 | 3.427 | 3.321 | 3.347 | 298,392 | -0.04(-1.21%) |
Nov 02, 2007 | 3.376 | 3.393 | 3.357 | 3.388 | 173,953 | +0.01(+0.36%) |
Nov 01, 2007 | 3.410 | 3.412 | 3.376 | 3.376 | 211,823 | -0.05(-1.40%) |
Oct 31, 2007 | 3.407 | 3.443 | 3.400 | 3.424 | 199,339 | +0.01(+0.35%) |
Oct 30, 2007 | 3.369 | 3.441 | 3.369 | 3.412 | 518,531 | +0.01(+0.28%) |
Oct 29, 2007 | 3.364 | 3.412 | 3.364 | 3.403 | 260,930 | +0.06(+1.87%) |
Oct 26, 2007 | 3.330 | 3.374 | 3.330 | 3.340 | 404,920 | +0.01(+0.36%) |
Oct 25, 2007 | 3.316 | 3.328 | 3.296 | 3.328 | 208,494 | +0.02(+0.51%) |
Oct 24, 2007 | 3.314 | 3.335 | 3.304 | 3.311 | 251,775 | -0.01(-0.43%) |
Oct 23, 2007 | 3.316 | 3.328 | 3.302 | 3.326 | 293,806 | +0.02(+0.51%) |
Oct 22, 2007 | 3.244 | 3.316 | 3.244 | 3.309 | 452,362 | -0.00(-0.14%) |
Oct 19, 2007 | 3.321 | 3.342 | 3.314 | 3.314 | 274,663 | -0.02(-0.51%) |
Oct 18, 2007 | 3.328 | 3.352 | 3.321 | 3.330 | 165,630 | -0.02(-0.50%) |
Oct 17, 2007 | 3.342 | 3.369 | 3.333 | 3.347 | 317,527 | -0.01(-0.43%) |
Oct 16, 2007 | 3.376 | 3.376 | 3.342 | 3.362 | 336,254 | -0.00(-0.07%) |
Oct 15, 2007 | 3.374 | 3.388 | 3.357 | 3.364 | 211,823 | -0.03(-0.99%) |
Oct 12, 2007 | 3.407 | 3.410 | 3.379 | 3.398 | 248,445 | +0.00(+0.14%) |
Oct 11, 2007 | 3.412 | 3.458 | 3.393 | 3.393 | 591,775 | -0.06(-1.81%) |
Oct 10, 2007 | 3.460 | 3.470 | 3.451 | 3.455 | 188,935 | -0.01(-0.21%) |
Oct 09, 2007 | 3.453 | 3.482 | 3.441 | 3.463 | 198,090 | -0.02(-0.55%) |
Oct 08, 2007 | 3.491 | 3.496 | 3.451 | 3.482 | 139,412 | +0.00(+0.07%) |
Oct 05, 2007 | 3.460 | 3.484 | 3.451 | 3.479 | 203,500 | +0.03(+0.84%) |
Oct 04, 2007 | 3.460 | 3.475 | 3.446 | 3.451 | 153,561 | +0.00(+0.07%) |
Oct 03, 2007 | 3.475 | 3.479 | 3.441 | 3.448 | 243,868 | -0.01(-0.42%) |
Oct 02, 2007 | 3.453 | 3.484 | 3.451 | 3.463 | 246,364 | +0.01(+0.28%) |