Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.717 | 3.748 | 3.656 | 3.673 | 1,062,862 | -0.04(-0.95%) |
Dec 28, 2007 | 3.757 | 3.757 | 3.708 | 3.708 | 674,472 | -0.03(-0.82%) |
Dec 27, 2007 | 3.736 | 3.764 | 3.694 | 3.738 | 906,078 | -0.02(-0.62%) |
Dec 26, 2007 | 3.769 | 3.774 | 3.750 | 3.762 | 632,583 | -0.01(-0.19%) |
Dec 24, 2007 | 3.741 | 3.788 | 3.741 | 3.769 | 552,601 | +0.03(+0.82%) |
Dec 21, 2007 | 3.673 | 3.752 | 3.673 | 3.738 | 860,194 | +0.07(+1.79%) |
Dec 20, 2007 | 3.649 | 3.713 | 3.638 | 3.673 | 522,327 | +0.00(+0.13%) |
Dec 19, 2007 | 3.713 | 3.713 | 3.666 | 3.668 | 632,933 | -0.02(-0.66%) |
Dec 18, 2007 | 3.691 | 3.750 | 3.687 | 3.692 | 700,558 | +0.01(+0.28%) |
Dec 17, 2007 | 3.666 | 3.724 | 3.623 | 3.682 | 670,711 | +0.02(+0.51%) |
Dec 14, 2007 | 3.544 | 3.663 | 3.544 | 3.663 | 663,036 | -0.01(-0.38%) |
Dec 13, 2007 | 3.776 | 3.776 | 3.668 | 3.677 | 497,597 | -0.10(-2.61%) |
Dec 12, 2007 | 3.863 | 3.863 | 3.759 | 3.776 | 532,134 | -0.03(-0.80%) |
Dec 11, 2007 | 3.781 | 3.830 | 3.781 | 3.806 | 394,116 | -0.00(-0.12%) |
Dec 10, 2007 | 3.797 | 3.827 | 3.776 | 3.811 | 437,049 | +0.03(+0.74%) |
Dec 07, 2007 | 3.865 | 3.888 | 3.752 | 3.783 | 463,912 | -0.08(-2.12%) |
Dec 06, 2007 | 3.853 | 3.872 | 3.804 | 3.865 | 374,370 | +0.05(+1.42%) |
Dec 05, 2007 | 3.823 | 3.865 | 3.811 | 3.811 | 512,520 | +0.00(+0.00%) |
Dec 04, 2007 | 3.884 | 3.886 | 3.792 | 3.811 | 419,994 | -0.06(-1.52%) |
Dec 03, 2007 | 3.905 | 3.940 | 3.865 | 3.870 | 489,060 | -0.03(-0.84%) |
Nov 30, 2007 | 3.816 | 3.905 | 3.816 | 3.903 | 410,123 | +0.07(+1.77%) |
Nov 29, 2007 | 3.985 | 3.985 | 3.804 | 3.835 | 622,832 | -0.03(-0.79%) |
Nov 28, 2007 | 3.797 | 3.886 | 3.795 | 3.865 | 463,485 | +0.09(+2.30%) |
Nov 27, 2007 | 3.647 | 3.797 | 3.647 | 3.778 | 491,917 | +0.04(+0.94%) |
Nov 26, 2007 | 3.987 | 3.987 | 3.670 | 3.743 | 402,179 | +0.02(+0.63%) |
Nov 23, 2007 | 3.701 | 3.720 | 3.645 | 3.720 | 145,398 | +0.03(+0.89%) |
Nov 21, 2007 | 3.710 | 3.720 | 3.666 | 3.687 | 304,446 | -0.04(-0.95%) |
Nov 20, 2007 | 3.776 | 3.820 | 3.722 | 3.722 | 526,591 | -0.04(-1.06%) |
Nov 19, 2007 | 3.785 | 3.865 | 3.741 | 3.762 | 499,055 | -0.08(-2.02%) |
Nov 16, 2007 | 3.872 | 3.896 | 3.837 | 3.839 | 328,746 | -0.05(-1.39%) |
Nov 15, 2007 | 3.870 | 3.922 | 3.870 | 3.893 | 305,806 | -0.01(-0.30%) |
Nov 14, 2007 | 3.987 | 3.987 | 3.874 | 3.905 | 286,747 | +0.02(+0.48%) |
Nov 13, 2007 | 3.893 | 3.917 | 3.851 | 3.886 | 287,224 | -0.00(-0.06%) |
Nov 12, 2007 | 3.910 | 3.949 | 3.888 | 3.888 | 352,202 | -0.06(-1.54%) |
Nov 09, 2007 | 3.987 | 3.987 | 3.846 | 3.949 | 381,448 | +0.00(+0.06%) |
Nov 08, 2007 | 3.886 | 3.947 | 3.851 | 3.947 | 423,405 | +0.03(+0.78%) |
Nov 07, 2007 | 4.292 | 4.292 | 3.856 | 3.917 | 481,129 | -0.12(-2.91%) |
Nov 06, 2007 | 4.032 | 4.053 | 4.015 | 4.034 | 252,269 | +0.02(+0.41%) |
Nov 05, 2007 | 4.076 | 4.076 | 3.987 | 4.017 | 452,932 | -0.03(-0.70%) |
Nov 02, 2007 | 4.071 | 4.076 | 4.029 | 4.046 | 284,828 | -0.01(-0.29%) |
Nov 01, 2007 | 4.060 | 4.076 | 4.040 | 4.057 | 245,174 | -0.01(-0.23%) |
Oct 31, 2007 | 4.041 | 4.069 | 4.036 | 4.067 | 363,284 | +0.03(+0.70%) |
Oct 30, 2007 | 4.043 | 4.057 | 4.036 | 4.039 | 474,145 | +0.00(+0.12%) |
Oct 29, 2007 | 4.027 | 4.036 | 4.015 | 4.034 | 278,432 | +0.00(+0.12%) |
Oct 26, 2007 | 4.022 | 4.042 | 4.019 | 4.029 | 413,171 | +0.00(+0.06%) |
Oct 25, 2007 | 4.048 | 4.062 | 4.017 | 4.027 | 484,805 | -0.02(-0.52%) |
Oct 24, 2007 | 4.074 | 4.076 | 4.046 | 4.048 | 222,149 | -0.03(-0.69%) |
Oct 23, 2007 | 4.088 | 4.098 | 4.069 | 4.076 | 437,049 | -0.02(-0.40%) |
Oct 22, 2007 | 4.060 | 4.104 | 4.060 | 4.093 | 266,493 | -0.02(-0.40%) |
Oct 19, 2007 | 4.104 | 4.118 | 4.071 | 4.109 | 499,302 | -0.02(-0.45%) |
Oct 18, 2007 | 4.158 | 4.182 | 4.125 | 4.128 | 236,646 | -0.05(-1.23%) |
Oct 17, 2007 | 4.221 | 4.224 | 4.170 | 4.179 | 217,458 | -0.02(-0.56%) |
Oct 16, 2007 | 4.257 | 4.266 | 4.203 | 4.203 | 216,179 | -0.05(-1.21%) |
Oct 15, 2007 | 4.259 | 4.290 | 4.254 | 4.254 | 250,717 | -0.02(-0.49%) |
Oct 12, 2007 | 4.304 | 4.313 | 4.268 | 4.275 | 197,418 | -0.03(-0.65%) |
Oct 11, 2007 | 4.320 | 4.327 | 4.302 | 4.304 | 335,568 | -0.02(-0.49%) |
Oct 10, 2007 | 4.353 | 4.353 | 4.313 | 4.325 | 253,275 | -0.01(-0.27%) |
Oct 09, 2007 | 4.334 | 4.367 | 4.322 | 4.336 | 228,067 | +0.00(+0.05%) |
Oct 08, 2007 | 4.334 | 4.339 | 4.315 | 4.334 | 224,707 | +0.01(+0.33%) |
Oct 05, 2007 | 4.339 | 4.369 | 4.318 | 4.320 | 296,341 | -0.00(-0.05%) |
Oct 04, 2007 | 4.353 | 4.365 | 4.322 | 4.322 | 269,904 | -0.02(-0.54%) |
Oct 03, 2007 | 4.372 | 4.372 | 4.339 | 4.346 | 232,808 | -0.01(-0.32%) |
Oct 02, 2007 | 4.383 | 4.393 | 4.350 | 4.360 | 203,814 | +0.00(+0.00%) |