Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.635 | 3.647 | 3.555 | 3.570 | 999,746 | -0.08(-2.24%) |
Dec 28, 2007 | 3.608 | 3.666 | 3.601 | 3.652 | 796,056 | +0.04(+1.20%) |
Dec 27, 2007 | 3.835 | 3.847 | 3.589 | 3.608 | 2,344,557 | -0.18(-4.70%) |
Dec 26, 2007 | 3.693 | 3.794 | 3.632 | 3.786 | 1,568,417 | +0.09(+2.34%) |
Dec 24, 2007 | 3.731 | 3.738 | 3.678 | 3.700 | 876,285 | +0.08(+2.19%) |
Dec 21, 2007 | 3.507 | 3.620 | 3.507 | 3.620 | 2,158,750 | +0.12(+3.29%) |
Dec 20, 2007 | 3.466 | 3.560 | 3.457 | 3.505 | 1,937,055 | +0.11(+3.11%) |
Dec 19, 2007 | 3.392 | 3.421 | 3.368 | 3.399 | 1,043,394 | +0.01(+0.36%) |
Dec 18, 2007 | 3.416 | 3.469 | 3.356 | 3.387 | 2,020,253 | +0.02(+0.57%) |
Dec 17, 2007 | 3.495 | 3.498 | 3.344 | 3.368 | 2,568,006 | -0.12(-3.45%) |
Dec 14, 2007 | 3.570 | 3.570 | 3.488 | 3.488 | 2,155,491 | -0.14(-3.85%) |
Dec 13, 2007 | 3.548 | 3.628 | 3.524 | 3.628 | 1,664,571 | +0.03(+0.73%) |
Dec 12, 2007 | 3.644 | 3.767 | 3.584 | 3.601 | 1,870,627 | +0.03(+0.94%) |
Dec 11, 2007 | 3.808 | 3.808 | 3.551 | 3.568 | 1,936,848 | -0.19(-5.18%) |
Dec 10, 2007 | 3.647 | 3.808 | 3.647 | 3.762 | 1,579,641 | +0.12(+3.17%) |
Dec 07, 2007 | 3.644 | 3.671 | 3.613 | 3.647 | 1,138,588 | +0.02(+0.46%) |
Dec 06, 2007 | 3.503 | 3.637 | 3.493 | 3.630 | 1,800,791 | +0.08(+2.31%) |
Dec 05, 2007 | 3.584 | 3.606 | 3.515 | 3.548 | 2,021,275 | +0.02(+0.48%) |
Dec 04, 2007 | 3.418 | 3.536 | 3.322 | 3.531 | 2,241,469 | +0.13(+3.82%) |
Dec 03, 2007 | 3.601 | 3.601 | 3.387 | 3.402 | 1,691,671 | -0.09(-2.48%) |
Nov 30, 2007 | 3.404 | 3.536 | 3.397 | 3.488 | 2,961,619 | +0.13(+3.94%) |
Nov 29, 2007 | 3.344 | 3.488 | 3.329 | 3.356 | 1,844,854 | -0.03(-0.92%) |
Nov 28, 2007 | 3.187 | 3.426 | 3.187 | 3.387 | 3,106,073 | +0.20(+6.26%) |
Nov 27, 2007 | 3.154 | 3.216 | 3.098 | 3.187 | 1,635,136 | +0.09(+2.79%) |
Nov 26, 2007 | 3.260 | 3.276 | 3.086 | 3.101 | 1,614,630 | -0.08(-2.50%) |
Nov 23, 2007 | 3.082 | 3.216 | 3.082 | 3.180 | 722,893 | +0.09(+2.96%) |
Nov 21, 2007 | 3.199 | 3.199 | 3.082 | 3.089 | 2,773,101 | -0.13(-4.18%) |
Nov 20, 2007 | 3.262 | 3.284 | 3.187 | 3.224 | 2,366,759 | +0.03(+0.83%) |
Nov 19, 2007 | 3.353 | 3.353 | 3.175 | 3.197 | 1,974,967 | -0.18(-5.41%) |
Nov 16, 2007 | 3.327 | 3.387 | 3.250 | 3.380 | 1,585,045 | +0.09(+2.78%) |
Nov 15, 2007 | 3.288 | 3.358 | 3.252 | 3.288 | 1,434,979 | -0.02(-0.73%) |
Nov 14, 2007 | 3.435 | 3.464 | 3.303 | 3.313 | 1,673,650 | -0.06(-1.92%) |
Nov 13, 2007 | 3.281 | 3.423 | 3.252 | 3.377 | 3,322,235 | +0.14(+4.39%) |
Nov 12, 2007 | 3.248 | 3.353 | 3.209 | 3.236 | 3,798,442 | -0.00(-0.15%) |
Nov 09, 2007 | 3.325 | 3.325 | 3.204 | 3.240 | 2,456,757 | -0.09(-2.67%) |
Nov 08, 2007 | 3.385 | 3.515 | 3.231 | 3.329 | 3,557,106 | -0.08(-2.40%) |
Nov 07, 2007 | 3.563 | 3.582 | 3.404 | 3.411 | 3,825,475 | -0.21(-5.78%) |
Nov 06, 2007 | 3.801 | 3.856 | 3.539 | 3.620 | 4,095,324 | -0.24(-6.29%) |
Nov 05, 2007 | 3.777 | 3.921 | 3.777 | 3.863 | 1,840,660 | -0.07(-1.71%) |
Nov 02, 2007 | 3.921 | 3.967 | 3.813 | 3.931 | 2,977,623 | +0.02(+0.49%) |
Nov 01, 2007 | 3.873 | 3.957 | 3.767 | 3.912 | 2,978,455 | -0.05(-1.28%) |
Oct 31, 2007 | 3.861 | 3.962 | 3.837 | 3.962 | 4,488,259 | +0.13(+3.52%) |
Oct 30, 2007 | 3.837 | 3.897 | 3.815 | 3.827 | 1,864,392 | -0.03(-0.75%) |
Oct 29, 2007 | 3.837 | 3.859 | 3.738 | 3.856 | 2,073,487 | +0.04(+1.01%) |
Oct 26, 2007 | 3.741 | 3.849 | 3.741 | 3.818 | 2,608,486 | +0.12(+3.19%) |
Oct 25, 2007 | 3.685 | 3.726 | 3.654 | 3.700 | 2,158,704 | +0.05(+1.25%) |
Oct 24, 2007 | 3.786 | 3.786 | 3.589 | 3.654 | 2,815,918 | -0.15(-3.86%) |
Oct 23, 2007 | 3.721 | 3.801 | 3.649 | 3.801 | 2,352,834 | +0.14(+3.74%) |
Oct 22, 2007 | 3.548 | 3.743 | 3.543 | 3.664 | 2,709,916 | +0.07(+1.87%) |
Oct 19, 2007 | 3.801 | 3.803 | 3.560 | 3.596 | 2,731,532 | -0.15(-4.11%) |
Oct 18, 2007 | 3.613 | 3.758 | 3.608 | 3.750 | 1,784,163 | +0.10(+2.70%) |
Oct 17, 2007 | 3.644 | 3.714 | 3.604 | 3.652 | 2,139,998 | +0.11(+3.20%) |
Oct 16, 2007 | 3.659 | 3.659 | 3.445 | 3.539 | 5,390,733 | -0.12(-3.35%) |
Oct 15, 2007 | 3.741 | 3.796 | 3.608 | 3.661 | 1,441,630 | -0.06(-1.55%) |
Oct 12, 2007 | 3.642 | 3.731 | 3.620 | 3.719 | 1,773,355 | +0.10(+2.79%) |
Oct 11, 2007 | 3.734 | 3.798 | 3.608 | 3.618 | 3,543,384 | -0.24(-6.18%) |
Oct 10, 2007 | 3.789 | 3.875 | 3.669 | 3.856 | 3,776,174 | +0.10(+2.62%) |
Oct 09, 2007 | 3.681 | 3.774 | 3.654 | 3.758 | 1,905,546 | +0.12(+3.24%) |
Oct 08, 2007 | 3.669 | 3.673 | 3.577 | 3.640 | 1,400,061 | -0.02(-0.53%) |
Oct 05, 2007 | 3.604 | 3.671 | 3.584 | 3.659 | 1,877,278 | +0.08(+2.15%) |
Oct 04, 2007 | 3.515 | 3.587 | 3.488 | 3.582 | 1,219,233 | +0.06(+1.57%) |
Oct 03, 2007 | 3.604 | 3.604 | 3.527 | 3.527 | 1,387,590 | -0.05(-1.28%) |
Oct 02, 2007 | 3.536 | 3.594 | 3.527 | 3.572 | 1,491,929 | +0.02(+0.68%) |