Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.06(+1.50%) |
Dec 28, 2007 | 3.855 | 3.874 | 3.713 | 3.780 | 894,744 | -0.08(-1.96%) |
Dec 27, 2007 | 3.855 | 3.978 | 3.827 | 3.855 | 538,727 | -0.06(-1.45%) |
Dec 26, 2007 | 3.987 | 4.063 | 3.912 | 3.912 | 450,222 | -0.13(-3.27%) |
Dec 24, 2007 | 3.978 | 4.110 | 3.969 | 4.044 | 181,132 | -0.03(-0.70%) |
Dec 21, 2007 | 4.025 | 4.110 | 3.912 | 4.072 | 848,356 | +0.13(+3.36%) |
Dec 20, 2007 | 3.959 | 3.969 | 3.780 | 3.940 | 579,571 | +0.03(+0.72%) |
Dec 19, 2007 | 3.912 | 3.935 | 3.770 | 3.912 | 2,562,248 | +0.00(+0.00%) |
Dec 18, 2007 | 3.827 | 3.921 | 3.742 | 3.912 | 440,720 | +0.14(+3.76%) |
Dec 17, 2007 | 3.798 | 3.874 | 3.770 | 3.770 | 464,679 | -0.09(-2.45%) |
Dec 14, 2007 | 3.827 | 3.940 | 3.827 | 3.865 | 236,407 | -0.03(-0.73%) |
Dec 13, 2007 | 3.817 | 3.902 | 3.798 | 3.893 | 305,097 | +0.04(+0.98%) |
Dec 12, 2007 | 3.893 | 3.940 | 3.808 | 3.855 | 315,217 | +0.08(+2.00%) |
Dec 11, 2007 | 3.846 | 3.902 | 3.770 | 3.780 | 128,377 | -0.06(-1.48%) |
Dec 10, 2007 | 3.874 | 3.874 | 3.770 | 3.836 | 255,950 | -0.04(-0.98%) |
Dec 07, 2007 | 3.959 | 3.997 | 3.846 | 3.874 | 143,379 | -0.09(-2.15%) |
Dec 06, 2007 | 3.817 | 3.959 | 3.784 | 3.959 | 150,713 | +0.14(+3.71%) |
Dec 05, 2007 | 3.855 | 3.921 | 3.789 | 3.817 | 179,772 | +0.04(+1.00%) |
Dec 04, 2007 | 3.789 | 3.855 | 3.780 | 3.780 | 190,648 | -0.04(-0.99%) |
Dec 03, 2007 | 4.110 | 4.139 | 3.817 | 3.817 | 152,260 | -0.31(-7.55%) |
Nov 30, 2007 | 4.186 | 4.186 | 4.025 | 4.129 | 281,937 | +0.02(+0.46%) |
Nov 29, 2007 | 4.167 | 4.290 | 4.072 | 4.110 | 171,077 | -0.11(-2.68%) |
Nov 28, 2007 | 3.902 | 4.224 | 3.808 | 4.224 | 545,313 | +0.37(+9.56%) |
Nov 27, 2007 | 3.808 | 3.893 | 3.770 | 3.855 | 175,030 | +0.06(+1.49%) |
Nov 26, 2007 | 3.959 | 3.978 | 3.742 | 3.798 | 363,100 | -0.17(-4.29%) |
Nov 23, 2007 | 3.969 | 3.969 | 3.921 | 3.969 | 100,589 | +0.04(+0.96%) |
Nov 21, 2007 | 3.959 | 4.006 | 3.874 | 3.931 | 313,660 | -0.05(-1.19%) |
Nov 20, 2007 | 3.931 | 3.997 | 3.798 | 3.978 | 356,743 | +0.05(+1.20%) |
Nov 19, 2007 | 3.969 | 3.969 | 3.855 | 3.931 | 304,596 | -0.09(-2.35%) |
Nov 16, 2007 | 3.969 | 4.054 | 3.865 | 4.025 | 272,412 | +0.06(+1.43%) |
Nov 15, 2007 | 4.091 | 4.101 | 3.912 | 3.969 | 154,901 | -0.13(-3.23%) |
Nov 14, 2007 | 4.044 | 4.479 | 3.969 | 4.101 | 900,111 | +0.09(+2.36%) |
Nov 13, 2007 | 3.836 | 4.016 | 3.827 | 4.006 | 406,805 | +0.20(+5.21%) |
Nov 12, 2007 | 3.874 | 3.893 | 3.761 | 3.808 | 285,408 | -0.07(-1.71%) |
Nov 09, 2007 | 3.761 | 3.921 | 3.761 | 3.874 | 284,351 | -0.02(-0.49%) |
Nov 08, 2007 | 3.883 | 4.091 | 3.846 | 3.893 | 524,343 | +0.06(+1.48%) |
Nov 07, 2007 | 4.006 | 4.082 | 3.742 | 3.836 | 747,748 | -0.31(-7.52%) |
Nov 06, 2007 | 4.016 | 4.157 | 3.912 | 4.148 | 203,885 | +0.11(+2.81%) |
Nov 05, 2007 | 4.148 | 4.157 | 3.997 | 4.035 | 111,140 | -0.10(-2.51%) |
Nov 02, 2007 | 4.167 | 4.233 | 4.091 | 4.139 | 179,257 | +0.03(+0.69%) |
Nov 01, 2007 | 4.403 | 4.479 | 4.110 | 4.110 | 366,714 | -0.43(-9.37%) |
Oct 31, 2007 | 4.403 | 4.592 | 4.365 | 4.535 | 205,225 | +0.16(+3.67%) |
Oct 30, 2007 | 4.346 | 4.375 | 4.252 | 4.375 | 194,510 | +0.01(+0.22%) |
Oct 29, 2007 | 4.252 | 4.375 | 4.233 | 4.365 | 247,583 | +0.11(+2.67%) |
Oct 26, 2007 | 4.186 | 4.252 | 4.110 | 4.252 | 283,660 | +0.13(+3.21%) |
Oct 25, 2007 | 4.063 | 4.157 | 4.044 | 4.120 | 148,905 | +0.07(+1.63%) |
Oct 24, 2007 | 4.072 | 4.110 | 3.969 | 4.054 | 150,244 | -0.05(-1.15%) |
Oct 23, 2007 | 4.072 | 4.110 | 4.011 | 4.101 | 186,862 | +0.04(+0.93%) |
Oct 22, 2007 | 3.685 | 4.082 | 3.666 | 4.063 | 271,462 | -0.01(-0.23%) |
Oct 19, 2007 | 4.252 | 4.290 | 3.987 | 4.072 | 265,318 | -0.21(-4.86%) |
Oct 18, 2007 | 4.167 | 4.299 | 4.139 | 4.280 | 170,624 | +0.09(+2.26%) |
Oct 17, 2007 | 4.299 | 4.328 | 4.148 | 4.186 | 162,552 | -0.07(-1.56%) |
Oct 16, 2007 | 4.205 | 4.356 | 4.205 | 4.252 | 222,511 | -0.08(-1.75%) |
Oct 15, 2007 | 4.337 | 4.526 | 4.252 | 4.328 | 515,626 | -0.02(-0.43%) |
Oct 12, 2007 | 4.261 | 4.346 | 4.261 | 4.346 | 221,268 | +0.09(+2.00%) |
Oct 11, 2007 | 4.129 | 4.309 | 4.054 | 4.261 | 233,994 | +0.16(+3.92%) |
Oct 10, 2007 | 3.959 | 4.101 | 3.921 | 4.101 | 299,407 | +0.15(+3.83%) |
Oct 09, 2007 | 3.978 | 4.006 | 3.940 | 3.950 | 64,476 | -0.03(-0.71%) |
Oct 08, 2007 | 4.054 | 4.072 | 3.959 | 3.978 | 88,739 | -0.10(-2.55%) |
Oct 05, 2007 | 4.006 | 4.139 | 3.950 | 4.082 | 138,437 | +0.12(+3.10%) |
Oct 04, 2007 | 3.978 | 4.006 | 3.912 | 3.959 | 73,872 | +0.00(+0.00%) |
Oct 03, 2007 | 3.940 | 4.016 | 3.883 | 3.959 | 154,829 | -0.01(-0.24%) |
Oct 02, 2007 | 3.997 | 4.035 | 3.751 | 3.969 | 178,916 | -0.01(-0.24%) |