Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.681 | 3.727 | 3.614 | 3.674 | 94,477 | -0.02(-0.42%) |
Dec 28, 2007 | 3.735 | 3.797 | 3.666 | 3.689 | 54,552 | -0.08(-2.24%) |
Dec 27, 2007 | 3.766 | 3.843 | 3.735 | 3.774 | 43,491 | -0.01(-0.20%) |
Dec 26, 2007 | 3.758 | 3.843 | 3.666 | 3.781 | 69,767 | -0.05(-1.40%) |
Dec 24, 2007 | 3.843 | 3.904 | 3.797 | 3.835 | 22,315 | -0.01(-0.20%) |
Dec 21, 2007 | 3.873 | 3.873 | 3.720 | 3.843 | 94,797 | -0.06(-1.57%) |
Dec 20, 2007 | 3.896 | 3.935 | 3.896 | 3.904 | 33,702 | +0.03(+0.79%) |
Dec 19, 2007 | 3.896 | 3.988 | 3.872 | 3.873 | 105,714 | -0.05(-1.17%) |
Dec 18, 2007 | 3.835 | 3.965 | 3.643 | 3.919 | 234,292 | +0.08(+2.20%) |
Dec 17, 2007 | 3.804 | 3.873 | 3.789 | 3.835 | 148,245 | +0.02(+0.60%) |
Dec 14, 2007 | 3.781 | 3.820 | 3.758 | 3.812 | 137,439 | +0.07(+1.84%) |
Dec 13, 2007 | 3.704 | 3.758 | 3.689 | 3.743 | 154,786 | +0.04(+1.03%) |
Dec 12, 2007 | 3.843 | 3.843 | 3.674 | 3.705 | 51,108 | -0.13(-3.40%) |
Dec 11, 2007 | 3.827 | 3.873 | 3.797 | 3.835 | 17,497 | -0.03(-0.79%) |
Dec 10, 2007 | 3.858 | 3.950 | 3.804 | 3.866 | 48,490 | -0.02(-0.59%) |
Dec 07, 2007 | 3.843 | 3.889 | 3.804 | 3.889 | 20,730 | -0.02(-0.59%) |
Dec 06, 2007 | 3.919 | 3.919 | 3.843 | 3.912 | 45,507 | +0.00(+0.00%) |
Dec 05, 2007 | 3.912 | 3.912 | 3.843 | 3.912 | 37,272 | +0.01(+0.20%) |
Dec 04, 2007 | 3.866 | 3.912 | 3.858 | 3.904 | 17,588 | +0.00(+0.00%) |
Dec 03, 2007 | 3.912 | 3.958 | 3.835 | 3.904 | 51,130 | -0.08(-2.12%) |
Nov 30, 2007 | 3.850 | 3.988 | 3.820 | 3.988 | 48,210 | +0.12(+3.17%) |
Nov 29, 2007 | 3.797 | 3.904 | 3.797 | 3.866 | 45,520 | +0.04(+1.00%) |
Nov 28, 2007 | 3.835 | 3.858 | 3.681 | 3.827 | 33,976 | +0.00(+0.00%) |
Nov 27, 2007 | 3.881 | 3.896 | 3.804 | 3.827 | 18,849 | -0.05(-1.38%) |
Nov 26, 2007 | 3.919 | 3.919 | 3.812 | 3.881 | 10,738 | -0.04(-0.98%) |
Nov 23, 2007 | 3.919 | 3.919 | 3.919 | 3.919 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 3.781 | 3.935 | 3.751 | 3.919 | 40,462 | +0.14(+3.65%) |
Nov 20, 2007 | 3.904 | 3.919 | 3.743 | 3.781 | 71,800 | -0.14(-3.52%) |
Nov 19, 2007 | 3.873 | 3.942 | 3.797 | 3.919 | 23,016 | -0.02(-0.58%) |
Nov 16, 2007 | 3.935 | 3.965 | 3.912 | 3.942 | 10,723 | -0.01(-0.19%) |
Nov 15, 2007 | 3.881 | 3.973 | 3.751 | 3.950 | 55,412 | +0.03(+0.78%) |
Nov 14, 2007 | 3.843 | 3.950 | 3.789 | 3.919 | 36,014 | +0.08(+2.00%) |
Nov 13, 2007 | 3.798 | 3.850 | 3.798 | 3.843 | 24,068 | +0.03(+0.80%) |
Nov 12, 2007 | 3.720 | 3.835 | 3.674 | 3.812 | 43,237 | +0.12(+3.11%) |
Nov 09, 2007 | 3.927 | 3.927 | 3.605 | 3.697 | 76,432 | -0.21(-5.46%) |
Nov 08, 2007 | 4.349 | 4.349 | 3.804 | 3.910 | 166,095 | -0.54(-12.10%) |
Nov 07, 2007 | 4.579 | 4.602 | 4.448 | 4.448 | 31,161 | -0.13(-2.85%) |
Nov 06, 2007 | 4.587 | 4.625 | 4.563 | 4.579 | 9,974 | -0.02(-0.50%) |
Nov 05, 2007 | 4.625 | 4.656 | 4.579 | 4.602 | 13,299 | -0.08(-1.64%) |
Nov 02, 2007 | 4.663 | 4.694 | 4.663 | 4.679 | 1,434 | -0.03(-0.65%) |
Nov 01, 2007 | 4.633 | 4.709 | 4.602 | 4.709 | 22,587 | +0.03(+0.66%) |
Oct 31, 2007 | 4.640 | 4.679 | 4.556 | 4.679 | 46,072 | +0.02(+0.33%) |
Oct 30, 2007 | 4.679 | 4.679 | 4.625 | 4.663 | 10,378 | -0.01(-0.16%) |
Oct 29, 2007 | 4.755 | 4.755 | 4.525 | 4.671 | 40,223 | -0.09(-1.93%) |
Oct 26, 2007 | 4.809 | 4.817 | 4.732 | 4.763 | 13,038 | -0.05(-0.96%) |
Oct 25, 2007 | 4.863 | 4.863 | 4.786 | 4.809 | 14,731 | -0.01(-0.16%) |
Oct 24, 2007 | 4.725 | 4.817 | 4.702 | 4.817 | 58,789 | +0.08(+1.78%) |
Oct 23, 2007 | 4.648 | 4.732 | 4.648 | 4.732 | 7,736 | +0.09(+1.98%) |
Oct 22, 2007 | 4.594 | 4.663 | 4.502 | 4.640 | 38,462 | +0.00(+0.00%) |
Oct 19, 2007 | 4.740 | 4.771 | 4.640 | 4.640 | 44,195 | -0.12(-2.58%) |
Oct 18, 2007 | 4.740 | 4.886 | 4.717 | 4.763 | 87,141 | +0.01(+0.16%) |
Oct 17, 2007 | 4.763 | 4.794 | 4.732 | 4.755 | 18,636 | +0.01(+0.16%) |
Oct 16, 2007 | 4.809 | 4.855 | 4.730 | 4.748 | 30,770 | -0.05(-0.96%) |
Oct 15, 2007 | 4.786 | 4.832 | 4.771 | 4.794 | 18,812 | +0.01(+0.16%) |
Oct 12, 2007 | 4.786 | 4.809 | 4.755 | 4.786 | 16,506 | +0.04(+0.81%) |
Oct 11, 2007 | 4.755 | 5.031 | 4.717 | 4.748 | 82,946 | -0.02(-0.48%) |
Oct 10, 2007 | 4.755 | 4.778 | 4.725 | 4.771 | 43,923 | -0.01(-0.16%) |
Oct 09, 2007 | 4.771 | 4.817 | 4.725 | 4.778 | 60,041 | -0.02(-0.32%) |
Oct 08, 2007 | 4.717 | 4.817 | 4.679 | 4.794 | 87,682 | +0.05(+0.97%) |
Oct 05, 2007 | 4.725 | 4.778 | 4.686 | 4.748 | 61,150 | +0.00(+0.00%) |
Oct 04, 2007 | 4.717 | 4.755 | 4.717 | 4.748 | 12,139 | +0.01(+0.16%) |
Oct 03, 2007 | 4.648 | 4.756 | 4.640 | 4.740 | 34,919 | +0.05(+1.15%) |
Oct 02, 2007 | 4.747 | 4.748 | 4.679 | 4.686 | 19,316 | -0.03(-0.65%) |