Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.828 | 3.835 | 3.784 | 3.809 | 19,954,272 | -0.03(-0.66%) |
Dec 28, 2007 | 3.832 | 3.876 | 3.814 | 3.835 | 14,594,444 | +0.02(+0.54%) |
Dec 27, 2007 | 3.772 | 3.825 | 3.772 | 3.814 | 15,849,922 | +0.00(+0.06%) |
Dec 26, 2007 | 3.782 | 3.812 | 3.759 | 3.812 | 13,173,631 | +0.03(+0.79%) |
Dec 24, 2007 | 3.735 | 3.791 | 3.719 | 3.782 | 7,872,405 | +0.08(+2.18%) |
Dec 21, 2007 | 3.604 | 3.701 | 3.604 | 3.701 | 16,685,402 | +0.10(+2.69%) |
Dec 20, 2007 | 3.655 | 3.664 | 3.599 | 3.604 | 12,737,566 | -0.03(-0.89%) |
Dec 19, 2007 | 3.602 | 3.664 | 3.602 | 3.636 | 13,240,192 | +0.00(+0.13%) |
Dec 18, 2007 | 3.657 | 3.669 | 3.597 | 3.632 | 12,551,161 | +0.00(+0.00%) |
Dec 17, 2007 | 3.696 | 3.705 | 3.629 | 3.632 | 10,079,875 | -0.08(-2.11%) |
Dec 14, 2007 | 3.731 | 3.752 | 3.696 | 3.710 | 9,041,359 | -0.03(-0.80%) |
Dec 13, 2007 | 3.782 | 3.789 | 3.726 | 3.740 | 9,970,020 | -0.05(-1.22%) |
Dec 12, 2007 | 3.860 | 3.892 | 3.747 | 3.786 | 10,337,451 | -0.02(-0.55%) |
Dec 11, 2007 | 3.851 | 3.862 | 3.793 | 3.807 | 10,362,817 | -0.04(-1.02%) |
Dec 10, 2007 | 3.918 | 3.918 | 3.846 | 3.846 | 8,739,518 | -0.06(-1.65%) |
Dec 07, 2007 | 3.908 | 3.925 | 3.897 | 3.911 | 8,660,588 | -0.00(-0.06%) |
Dec 06, 2007 | 3.851 | 3.915 | 3.830 | 3.913 | 10,441,170 | +0.04(+1.07%) |
Dec 05, 2007 | 3.786 | 3.878 | 3.786 | 3.872 | 9,245,896 | +0.08(+2.19%) |
Dec 04, 2007 | 3.703 | 3.789 | 3.703 | 3.789 | 9,944,879 | +0.02(+0.61%) |
Dec 03, 2007 | 3.749 | 3.772 | 3.708 | 3.765 | 7,343,537 | +0.01(+0.37%) |
Nov 30, 2007 | 3.724 | 3.782 | 3.717 | 3.752 | 8,734,314 | +0.07(+2.01%) |
Nov 29, 2007 | 3.712 | 3.789 | 3.636 | 3.678 | 10,117,289 | -0.02(-0.50%) |
Nov 28, 2007 | 3.639 | 3.703 | 3.613 | 3.696 | 11,341,602 | +0.10(+2.89%) |
Nov 27, 2007 | 3.595 | 3.641 | 3.558 | 3.593 | 9,963,796 | +0.02(+0.52%) |
Nov 26, 2007 | 3.662 | 3.673 | 3.574 | 3.574 | 7,518,275 | -0.09(-2.52%) |
Nov 23, 2007 | 3.593 | 3.666 | 3.593 | 3.666 | 3,185,812 | +0.07(+2.05%) |
Nov 21, 2007 | 3.629 | 3.629 | 3.539 | 3.593 | 7,351,460 | -0.06(-1.52%) |
Nov 20, 2007 | 3.791 | 3.791 | 3.599 | 3.648 | 7,127,833 | -0.17(-4.41%) |
Nov 19, 2007 | 3.823 | 3.848 | 3.765 | 3.816 | 6,904,345 | -0.02(-0.48%) |
Nov 16, 2007 | 3.839 | 3.842 | 3.770 | 3.835 | 5,389,600 | +0.01(+0.30%) |
Nov 15, 2007 | 3.821 | 3.897 | 3.798 | 3.823 | 5,461,765 | -0.05(-1.25%) |
Nov 14, 2007 | 3.858 | 3.897 | 3.858 | 3.872 | 5,650,732 | +0.01(+0.24%) |
Nov 13, 2007 | 3.761 | 3.874 | 3.738 | 3.862 | 6,157,851 | +0.13(+3.40%) |
Nov 12, 2007 | 3.763 | 3.805 | 3.729 | 3.735 | 5,416,228 | -0.07(-1.82%) |
Nov 09, 2007 | 3.805 | 3.855 | 3.738 | 3.805 | 5,594,037 | -0.04(-1.02%) |
Nov 08, 2007 | 3.885 | 3.885 | 3.761 | 3.844 | 6,780,585 | -0.02(-0.48%) |
Nov 07, 2007 | 3.885 | 3.906 | 3.860 | 3.862 | 5,975,415 | -0.03(-0.77%) |
Nov 06, 2007 | 3.922 | 3.929 | 3.878 | 3.892 | 5,592,302 | -0.03(-0.71%) |
Nov 05, 2007 | 3.920 | 3.938 | 3.899 | 3.920 | 4,570,553 | -0.03(-0.70%) |
Nov 02, 2007 | 3.945 | 3.959 | 3.920 | 3.948 | 4,001,131 | +0.00(+0.06%) |
Nov 01, 2007 | 3.957 | 3.998 | 3.931 | 3.945 | 4,375,180 | -0.05(-1.27%) |
Oct 31, 2007 | 3.968 | 4.017 | 3.945 | 3.996 | 5,613,553 | +0.03(+0.87%) |
Oct 30, 2007 | 3.971 | 3.975 | 3.929 | 3.961 | 5,630,900 | -0.02(-0.41%) |
Oct 29, 2007 | 3.991 | 4.005 | 3.955 | 3.978 | 4,852,444 | -0.01(-0.23%) |
Oct 26, 2007 | 3.943 | 3.996 | 3.938 | 3.987 | 4,241,138 | +0.05(+1.23%) |
Oct 25, 2007 | 3.913 | 3.941 | 3.888 | 3.938 | 4,508,549 | +0.02(+0.47%) |
Oct 24, 2007 | 3.929 | 3.934 | 3.858 | 3.920 | 5,212,473 | +0.00(+0.06%) |
Oct 23, 2007 | 3.943 | 3.961 | 3.897 | 3.918 | 5,091,836 | +0.02(+0.41%) |
Oct 22, 2007 | 3.908 | 3.934 | 3.878 | 3.901 | 5,193,317 | -0.02(-0.53%) |
Oct 19, 2007 | 3.950 | 3.971 | 3.904 | 3.922 | 4,505,067 | -0.03(-0.70%) |
Oct 18, 2007 | 3.943 | 3.968 | 3.934 | 3.950 | 4,243,428 | -0.01(-0.35%) |
Oct 17, 2007 | 3.998 | 4.008 | 3.931 | 3.964 | 4,349,809 | -0.01(-0.23%) |
Oct 16, 2007 | 4.008 | 4.014 | 3.950 | 3.973 | 4,518,511 | -0.04(-0.98%) |
Oct 15, 2007 | 4.084 | 4.102 | 4.003 | 4.012 | 3,397,015 | -0.07(-1.64%) |
Oct 12, 2007 | 4.095 | 4.109 | 4.049 | 4.079 | 3,602,145 | -0.02(-0.39%) |
Oct 11, 2007 | 4.151 | 4.162 | 4.093 | 4.095 | 3,791,663 | -0.05(-1.11%) |
Oct 10, 2007 | 4.146 | 4.146 | 4.097 | 4.141 | 3,578,310 | -0.02(-0.44%) |
Oct 09, 2007 | 4.153 | 4.160 | 4.137 | 4.160 | 3,644,030 | +0.00(+0.00%) |
Oct 08, 2007 | 4.151 | 4.167 | 4.130 | 4.160 | 3,069,152 | +0.01(+0.22%) |
Oct 05, 2007 | 4.100 | 4.167 | 4.095 | 4.151 | 3,898,800 | +0.06(+1.35%) |
Oct 04, 2007 | 4.051 | 4.095 | 4.051 | 4.095 | 3,613,716 | +0.04(+0.97%) |
Oct 03, 2007 | 4.095 | 4.095 | 4.040 | 4.056 | 3,561,401 | -0.02(-0.45%) |
Oct 02, 2007 | 4.035 | 4.077 | 4.014 | 4.074 | 3,780,201 | +0.04(+1.09%) |