Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2.821 | 2.821 | 2.820 | 2.820 | 42,258 | -0.03(-1.21%) |
Dec 28, 2007 | 2.970 | 2.970 | 2.838 | 2.855 | 76,593 | -0.03(-0.96%) |
Dec 27, 2007 | 2.882 | 2.882 | 2.882 | 2.882 | 13,205 | -0.04(-1.26%) |
Dec 26, 2007 | 2.937 | 2.937 | 2.908 | 2.919 | 26,411 | +0.00(+0.10%) |
Dec 24, 2007 | 2.924 | 2.924 | 2.916 | 2.916 | 116,211 | +0.07(+2.46%) |
Dec 21, 2007 | 2.846 | 2.846 | 2.846 | 2.846 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 2.846 | 2.846 | 2.846 | 2.846 | 7,923 | -0.00(-0.17%) |
Dec 19, 2007 | 2.846 | 2.871 | 2.846 | 2.851 | 42,258 | +0.03(+1.17%) |
Dec 18, 2007 | 2.857 | 2.870 | 2.795 | 2.818 | 124,134 | -0.02(-0.67%) |
Dec 17, 2007 | 2.884 | 2.892 | 2.837 | 2.837 | 993,076 | -0.08(-2.58%) |
Dec 14, 2007 | 2.944 | 2.944 | 2.910 | 2.912 | 73,952 | -0.04(-1.28%) |
Dec 13, 2007 | 2.953 | 2.953 | 2.927 | 2.950 | 103,005 | +0.02(+0.80%) |
Dec 12, 2007 | 3.022 | 3.022 | 2.920 | 2.927 | 2,124,813 | +0.01(+0.18%) |
Dec 11, 2007 | 3.041 | 3.045 | 2.912 | 2.921 | 1,209,651 | -0.11(-3.71%) |
Dec 10, 2007 | 3.022 | 3.043 | 3.020 | 3.034 | 150,546 | +0.04(+1.33%) |
Dec 07, 2007 | 3.012 | 3.038 | 2.994 | 2.994 | 176,957 | +0.00(+0.06%) |
Dec 06, 2007 | 2.958 | 2.992 | 2.955 | 2.992 | 29,052 | +0.05(+1.78%) |
Dec 05, 2007 | 2.929 | 2.946 | 2.923 | 2.940 | 155,828 | +0.03(+1.01%) |
Dec 04, 2007 | 2.908 | 2.910 | 2.908 | 2.910 | 7,923 | -0.01(-0.40%) |
Dec 03, 2007 | 2.942 | 2.948 | 2.915 | 2.922 | 332,786 | -0.01(-0.30%) |
Nov 30, 2007 | 3.003 | 3.003 | 2.919 | 2.931 | 108,287 | +0.02(+0.53%) |
Nov 29, 2007 | 2.893 | 2.915 | 2.879 | 2.915 | 155,828 | +0.01(+0.27%) |
Nov 28, 2007 | 2.814 | 2.907 | 2.814 | 2.907 | 332,786 | +0.14(+4.92%) |
Nov 27, 2007 | 2.742 | 2.771 | 2.742 | 2.771 | 66,029 | +0.00(+0.04%) |
Nov 26, 2007 | 2.801 | 2.804 | 2.770 | 2.770 | 103,005 | +0.00(+0.08%) |
Nov 23, 2007 | 2.762 | 2.772 | 2.762 | 2.768 | 13,205 | -0.02(-0.68%) |
Nov 21, 2007 | 2.776 | 2.787 | 2.775 | 2.787 | 10,564 | +0.04(+1.43%) |
Nov 20, 2007 | 2.804 | 2.804 | 2.726 | 2.747 | 39,617 | -0.04(-1.52%) |
Nov 19, 2007 | 2.793 | 2.793 | 2.790 | 2.790 | 10,564 | +0.00(+0.00%) |
Nov 16, 2007 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 2.811 | 2.844 | 2.789 | 2.790 | 47,540 | -0.02(-0.87%) |
Nov 14, 2007 | 2.832 | 2.840 | 2.813 | 2.814 | 18,488 | +0.08(+2.94%) |
Nov 13, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 2.795 | 2.795 | 2.734 | 2.734 | 52,823 | -0.03(-1.01%) |
Nov 09, 2007 | 2.761 | 2.804 | 2.761 | 2.762 | 158,469 | -0.04(-1.39%) |
Nov 08, 2007 | 2.767 | 2.809 | 2.751 | 2.801 | 121,493 | +0.04(+1.55%) |
Nov 07, 2007 | 2.812 | 2.819 | 2.754 | 2.758 | 126,775 | -0.06(-2.20%) |
Nov 06, 2007 | 2.832 | 2.832 | 2.820 | 2.820 | 76,593 | -0.00(-0.05%) |
Nov 05, 2007 | 2.819 | 2.822 | 2.797 | 2.822 | 13,205 | +0.00(+0.11%) |
Nov 02, 2007 | 2.848 | 2.848 | 2.793 | 2.819 | 179,598 | +0.00(+0.07%) |
Nov 01, 2007 | 2.802 | 2.889 | 2.801 | 2.817 | 676,137 | -0.03(-0.97%) |
Oct 31, 2007 | 2.946 | 2.947 | 2.845 | 2.845 | 15,846 | -0.09(-3.07%) |
Oct 30, 2007 | 2.928 | 2.943 | 2.928 | 2.935 | 39,617 | -0.01(-0.41%) |
Oct 29, 2007 | 2.954 | 2.954 | 2.947 | 2.947 | 29,052 | +0.02(+0.70%) |
Oct 26, 2007 | 2.914 | 2.926 | 2.910 | 2.926 | 47,540 | +0.04(+1.34%) |
Oct 25, 2007 | 2.915 | 2.915 | 2.888 | 2.888 | 121,493 | +0.02(+0.67%) |
Oct 24, 2007 | 2.868 | 2.868 | 2.868 | 2.868 | 21,129 | +0.01(+0.40%) |
Oct 23, 2007 | 2.854 | 2.857 | 2.851 | 2.857 | 26,411 | +0.03(+0.96%) |
Oct 22, 2007 | 2.801 | 2.830 | 2.801 | 2.830 | 105,646 | -0.01(-0.25%) |
Oct 19, 2007 | 2.861 | 2.861 | 2.836 | 2.837 | 13,205 | -0.03(-1.19%) |
Oct 18, 2007 | 2.871 | 2.871 | 2.871 | 2.871 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 2.871 | 2.871 | 2.871 | 2.871 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 2.876 | 2.876 | 2.871 | 2.871 | 7,923 | -0.01(-0.37%) |
Oct 15, 2007 | 2.942 | 2.942 | 2.882 | 2.882 | 150,546 | -0.00(-0.13%) |
Oct 12, 2007 | 2.885 | 2.885 | 2.885 | 2.885 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 2.944 | 2.944 | 2.885 | 2.885 | 55,464 | -0.03(-1.04%) |
Oct 10, 2007 | 2.921 | 2.925 | 2.916 | 2.916 | 73,952 | +0.02(+0.86%) |
Oct 09, 2007 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 2.901 | 2.901 | 2.890 | 2.891 | 235,063 | -0.02(-0.64%) |
Oct 05, 2007 | 2.895 | 2.909 | 2.890 | 2.909 | 176,957 | +0.03(+1.11%) |
Oct 04, 2007 | 2.878 | 2.878 | 2.878 | 2.878 | 2,641 | -0.00(-0.12%) |
Oct 03, 2007 | 2.895 | 2.895 | 2.881 | 2.881 | 42,258 | +0.02(+0.74%) |
Oct 02, 2007 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |