Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.974 | 4.024 | 3.894 | 3.897 | 489,208 | -0.10(-2.62%) |
Dec 28, 2007 | 4.038 | 4.101 | 4.002 | 4.002 | 335,542 | -0.02(-0.41%) |
Dec 27, 2007 | 4.096 | 4.272 | 3.988 | 4.018 | 445,751 | -0.09(-2.22%) |
Dec 26, 2007 | 4.032 | 4.143 | 4.007 | 4.110 | 756,679 | +0.04(+0.88%) |
Dec 24, 2007 | 3.922 | 4.209 | 3.894 | 4.074 | 390,992 | +0.18(+4.54%) |
Dec 21, 2007 | 3.676 | 3.930 | 3.676 | 3.897 | 939,616 | +0.28(+7.63%) |
Dec 20, 2007 | 3.311 | 3.629 | 3.311 | 3.621 | 660,856 | +0.33(+9.98%) |
Dec 19, 2007 | 3.165 | 3.303 | 3.110 | 3.292 | 539,137 | +0.12(+3.65%) |
Dec 18, 2007 | 3.096 | 3.217 | 3.038 | 3.176 | 504,235 | +0.12(+4.07%) |
Dec 17, 2007 | 3.013 | 3.115 | 3.013 | 3.052 | 597,650 | +0.01(+0.36%) |
Dec 14, 2007 | 3.113 | 3.148 | 2.999 | 3.041 | 672,497 | -0.11(-3.51%) |
Dec 13, 2007 | 3.124 | 3.206 | 3.090 | 3.151 | 330,607 | +0.01(+0.26%) |
Dec 12, 2007 | 3.135 | 3.209 | 3.113 | 3.143 | 353,064 | +0.08(+2.61%) |
Dec 11, 2007 | 3.240 | 3.262 | 3.030 | 3.063 | 412,019 | -0.16(-4.89%) |
Dec 10, 2007 | 3.193 | 3.267 | 3.176 | 3.220 | 409,575 | +0.03(+0.95%) |
Dec 07, 2007 | 3.187 | 3.245 | 3.148 | 3.190 | 228,310 | +0.01(+0.26%) |
Dec 06, 2007 | 3.057 | 3.231 | 3.030 | 3.182 | 376,795 | +0.10(+3.23%) |
Dec 05, 2007 | 3.135 | 3.195 | 2.911 | 3.082 | 473,465 | +0.01(+0.18%) |
Dec 04, 2007 | 3.055 | 3.129 | 2.991 | 3.077 | 366,425 | -0.01(-0.45%) |
Dec 03, 2007 | 3.231 | 3.245 | 3.057 | 3.090 | 472,491 | -0.12(-3.87%) |
Nov 30, 2007 | 3.375 | 3.408 | 3.187 | 3.215 | 941,108 | -0.12(-3.48%) |
Nov 29, 2007 | 3.386 | 3.441 | 3.287 | 3.331 | 420,115 | -0.07(-1.95%) |
Nov 28, 2007 | 3.369 | 3.485 | 3.256 | 3.397 | 709,191 | +0.07(+2.24%) |
Nov 27, 2007 | 3.217 | 3.350 | 3.204 | 3.322 | 521,612 | +0.12(+3.62%) |
Nov 26, 2007 | 3.394 | 3.452 | 3.195 | 3.206 | 678,700 | -0.19(-5.61%) |
Nov 23, 2007 | 3.400 | 3.447 | 3.270 | 3.397 | 615,588 | +0.02(+0.74%) |
Nov 21, 2007 | 3.568 | 3.568 | 3.331 | 3.372 | 1,307,964 | -0.23(-6.44%) |
Nov 20, 2007 | 3.612 | 3.728 | 3.527 | 3.604 | 521,282 | -0.02(-0.69%) |
Nov 19, 2007 | 3.781 | 3.781 | 3.604 | 3.629 | 336,332 | -0.20(-5.26%) |
Nov 16, 2007 | 3.850 | 3.875 | 3.759 | 3.831 | 390,174 | -0.01(-0.22%) |
Nov 15, 2007 | 3.844 | 3.869 | 3.739 | 3.839 | 300,355 | -0.02(-0.43%) |
Nov 14, 2007 | 3.922 | 3.971 | 3.831 | 3.855 | 297,027 | -0.05(-1.20%) |
Nov 13, 2007 | 3.728 | 4.046 | 3.728 | 3.902 | 480,290 | +0.21(+5.76%) |
Nov 12, 2007 | 3.701 | 3.844 | 3.604 | 3.690 | 1,006,820 | +0.00(+0.07%) |
Nov 09, 2007 | 3.668 | 3.726 | 3.535 | 3.687 | 777,973 | -0.03(-0.89%) |
Nov 08, 2007 | 3.701 | 3.786 | 3.538 | 3.720 | 1,074,617 | -0.01(-0.30%) |
Nov 07, 2007 | 3.861 | 3.861 | 3.720 | 3.731 | 473,081 | -0.17(-4.39%) |
Nov 06, 2007 | 3.955 | 4.021 | 3.875 | 3.902 | 452,569 | -0.04(-1.12%) |
Nov 05, 2007 | 4.063 | 4.104 | 3.947 | 3.947 | 527,246 | -0.20(-4.92%) |
Nov 02, 2007 | 4.159 | 4.176 | 4.010 | 4.151 | 332,309 | +0.01(+0.13%) |
Nov 01, 2007 | 4.353 | 4.388 | 4.129 | 4.145 | 666,421 | -0.27(-6.07%) |
Oct 31, 2007 | 4.444 | 4.549 | 4.350 | 4.413 | 745,704 | -0.01(-0.12%) |
Oct 30, 2007 | 4.529 | 4.529 | 4.355 | 4.419 | 392,777 | -0.02(-0.50%) |
Oct 29, 2007 | 4.493 | 4.545 | 4.394 | 4.441 | 614,425 | -0.04(-0.86%) |
Oct 26, 2007 | 4.275 | 4.521 | 4.275 | 4.480 | 324,017 | +0.27(+6.36%) |
Oct 25, 2007 | 4.156 | 4.231 | 4.126 | 4.212 | 459,235 | +0.06(+1.33%) |
Oct 24, 2007 | 4.289 | 4.289 | 4.049 | 4.156 | 427,397 | -0.14(-3.34%) |
Oct 23, 2007 | 4.148 | 4.308 | 4.074 | 4.300 | 513,961 | +0.17(+4.22%) |
Oct 22, 2007 | 4.013 | 4.151 | 3.938 | 4.126 | 910,287 | +0.09(+2.33%) |
Oct 19, 2007 | 4.165 | 4.261 | 4.027 | 4.032 | 590,557 | -0.16(-3.76%) |
Oct 18, 2007 | 4.292 | 4.292 | 4.107 | 4.190 | 673,869 | -0.10(-2.44%) |
Oct 17, 2007 | 4.242 | 4.295 | 4.220 | 4.295 | 435,732 | +0.12(+2.78%) |
Oct 16, 2007 | 4.228 | 4.248 | 4.151 | 4.179 | 487,304 | -0.06(-1.43%) |
Oct 15, 2007 | 4.228 | 4.270 | 4.201 | 4.239 | 442,108 | +0.00(+0.07%) |
Oct 12, 2007 | 4.228 | 4.267 | 4.220 | 4.237 | 248,511 | +0.01(+0.13%) |
Oct 11, 2007 | 4.248 | 4.286 | 4.212 | 4.231 | 358,948 | +0.02(+0.46%) |
Oct 10, 2007 | 4.330 | 4.405 | 4.107 | 4.212 | 655,160 | -0.12(-2.68%) |
Oct 09, 2007 | 4.474 | 4.474 | 4.214 | 4.328 | 476,651 | -0.14(-3.09%) |
Oct 08, 2007 | 4.637 | 4.637 | 4.446 | 4.466 | 222,549 | -0.19(-4.09%) |
Oct 05, 2007 | 4.546 | 4.703 | 4.499 | 4.656 | 333,533 | +0.15(+3.37%) |
Oct 04, 2007 | 4.518 | 4.551 | 4.422 | 4.504 | 445,211 | +0.01(+0.25%) |
Oct 03, 2007 | 4.391 | 4.507 | 4.366 | 4.493 | 412,015 | +0.07(+1.50%) |
Oct 02, 2007 | 4.355 | 4.463 | 4.214 | 4.427 | 603,842 | +0.07(+1.52%) |