Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.324 | 3.362 | 3.285 | 3.353 | 2,593,332 | +0.04(+1.07%) |
Dec 28, 2007 | 3.324 | 3.368 | 3.300 | 3.318 | 1,657,085 | +0.02(+0.63%) |
Dec 27, 2007 | 3.362 | 3.374 | 3.288 | 3.297 | 1,777,029 | -0.06(-1.93%) |
Dec 26, 2007 | 3.356 | 3.395 | 3.338 | 3.362 | 1,459,195 | -0.01(-0.26%) |
Dec 24, 2007 | 3.270 | 3.386 | 3.270 | 3.371 | 1,367,263 | +0.07(+2.06%) |
Dec 21, 2007 | 3.256 | 3.324 | 3.256 | 3.303 | 2,106,132 | +0.04(+1.08%) |
Dec 20, 2007 | 3.282 | 3.300 | 3.250 | 3.268 | 1,767,508 | -0.01(-0.45%) |
Dec 19, 2007 | 3.282 | 3.300 | 3.250 | 3.282 | 1,446,857 | +0.01(+0.18%) |
Dec 18, 2007 | 3.321 | 3.324 | 3.256 | 3.276 | 1,472,734 | -0.04(-1.16%) |
Dec 17, 2007 | 3.347 | 3.359 | 3.315 | 3.315 | 1,448,702 | -0.04(-1.06%) |
Dec 14, 2007 | 3.368 | 3.395 | 3.350 | 3.350 | 1,122,405 | -0.04(-1.13%) |
Dec 13, 2007 | 3.395 | 3.421 | 3.356 | 3.389 | 1,387,098 | -0.03(-0.86%) |
Dec 12, 2007 | 3.504 | 3.530 | 3.398 | 3.418 | 1,294,015 | -0.04(-1.11%) |
Dec 11, 2007 | 3.507 | 3.554 | 3.445 | 3.457 | 1,248,320 | -0.05(-1.52%) |
Dec 10, 2007 | 3.522 | 3.560 | 3.495 | 3.510 | 1,384,052 | -0.01(-0.34%) |
Dec 07, 2007 | 3.495 | 3.522 | 3.486 | 3.522 | 866,868 | +0.03(+0.85%) |
Dec 06, 2007 | 3.430 | 3.522 | 3.430 | 3.492 | 1,339,034 | +0.04(+1.29%) |
Dec 05, 2007 | 3.398 | 3.465 | 3.398 | 3.448 | 1,207,026 | +0.06(+1.74%) |
Dec 04, 2007 | 3.362 | 3.418 | 3.362 | 3.389 | 1,020,190 | -0.02(-0.69%) |
Dec 03, 2007 | 3.504 | 3.504 | 3.368 | 3.412 | 1,102,773 | +0.01(+0.35%) |
Nov 30, 2007 | 3.433 | 3.433 | 3.365 | 3.400 | 928,878 | +0.07(+2.04%) |
Nov 29, 2007 | 3.341 | 3.368 | 3.303 | 3.333 | 993,444 | +0.01(+0.36%) |
Nov 28, 2007 | 3.265 | 3.383 | 3.265 | 3.321 | 1,202,625 | +0.07(+2.09%) |
Nov 27, 2007 | 3.194 | 3.256 | 3.173 | 3.253 | 1,771,617 | +0.05(+1.57%) |
Nov 26, 2007 | 3.285 | 3.324 | 3.179 | 3.203 | 1,213,122 | -0.11(-3.30%) |
Nov 23, 2007 | 3.241 | 3.312 | 3.200 | 3.312 | 382,484 | +0.08(+2.47%) |
Nov 21, 2007 | 3.250 | 3.256 | 3.191 | 3.232 | 921,855 | -0.03(-0.82%) |
Nov 20, 2007 | 3.318 | 3.371 | 3.238 | 3.259 | 1,248,997 | -0.06(-1.87%) |
Nov 19, 2007 | 3.335 | 3.385 | 3.312 | 3.321 | 918,304 | -0.06(-1.92%) |
Nov 16, 2007 | 3.398 | 3.480 | 3.377 | 3.386 | 936,579 | -0.01(-0.35%) |
Nov 15, 2007 | 3.430 | 3.468 | 3.398 | 3.398 | 803,897 | -0.06(-1.71%) |
Nov 14, 2007 | 3.474 | 3.522 | 3.457 | 3.457 | 810,325 | +0.01(+0.43%) |
Nov 13, 2007 | 3.398 | 3.477 | 3.398 | 3.442 | 899,711 | +0.01(+0.34%) |
Nov 12, 2007 | 3.430 | 3.501 | 3.430 | 3.430 | 786,635 | -0.03(-0.85%) |
Nov 09, 2007 | 3.457 | 3.522 | 3.403 | 3.460 | 1,011,722 | -0.04(-1.18%) |
Nov 08, 2007 | 3.471 | 3.533 | 3.471 | 3.501 | 883,440 | +0.01(+0.25%) |
Nov 07, 2007 | 3.595 | 3.622 | 3.492 | 3.492 | 796,109 | -0.14(-3.75%) |
Nov 06, 2007 | 3.616 | 3.643 | 3.595 | 3.628 | 712,504 | +0.01(+0.24%) |
Nov 05, 2007 | 3.717 | 3.717 | 3.601 | 3.619 | 524,985 | -0.02(-0.65%) |
Nov 02, 2007 | 3.675 | 3.675 | 3.631 | 3.643 | 601,143 | -0.01(-0.24%) |
Nov 01, 2007 | 3.728 | 3.728 | 3.652 | 3.652 | 761,922 | -0.09(-2.52%) |
Oct 31, 2007 | 3.776 | 3.776 | 3.723 | 3.746 | 592,343 | +0.02(+0.64%) |
Oct 30, 2007 | 3.755 | 3.762 | 3.723 | 3.723 | 705,734 | -0.04(-1.02%) |
Oct 29, 2007 | 3.779 | 3.805 | 3.761 | 3.761 | 582,527 | +0.01(+0.24%) |
Oct 26, 2007 | 3.764 | 3.782 | 3.737 | 3.752 | 628,899 | +0.02(+0.47%) |
Oct 25, 2007 | 3.731 | 3.779 | 3.699 | 3.734 | 544,617 | -0.01(-0.16%) |
Oct 24, 2007 | 3.782 | 3.787 | 3.708 | 3.740 | 486,059 | -0.04(-1.09%) |
Oct 23, 2007 | 3.790 | 3.838 | 3.755 | 3.782 | 543,601 | +0.04(+1.03%) |
Oct 22, 2007 | 3.752 | 3.764 | 3.702 | 3.743 | 563,910 | -0.03(-0.78%) |
Oct 19, 2007 | 3.838 | 3.838 | 3.752 | 3.773 | 584,558 | -0.06(-1.54%) |
Oct 18, 2007 | 3.847 | 3.861 | 3.832 | 3.832 | 512,799 | -0.02(-0.61%) |
Oct 17, 2007 | 3.912 | 3.923 | 3.841 | 3.855 | 567,295 | -0.04(-0.99%) |
Oct 16, 2007 | 3.929 | 3.941 | 3.894 | 3.894 | 664,778 | -0.03(-0.75%) |
Oct 15, 2007 | 3.985 | 3.985 | 3.923 | 3.923 | 453,565 | -0.05(-1.34%) |
Oct 12, 2007 | 3.991 | 4.012 | 3.977 | 3.977 | 413,624 | +0.02(+0.45%) |
Oct 11, 2007 | 4.030 | 4.033 | 3.959 | 3.959 | 606,559 | -0.07(-1.69%) |
Oct 10, 2007 | 4.042 | 4.047 | 4.024 | 4.027 | 457,444 | -0.00(-0.07%) |
Oct 09, 2007 | 4.006 | 4.030 | 3.994 | 4.030 | 425,133 | +0.04(+1.04%) |
Oct 08, 2007 | 3.994 | 4.027 | 3.977 | 3.988 | 384,176 | -0.03(-0.74%) |
Oct 05, 2007 | 3.977 | 4.033 | 3.971 | 4.018 | 454,581 | +0.06(+1.57%) |
Oct 04, 2007 | 3.953 | 3.985 | 3.944 | 3.956 | 473,536 | +0.01(+0.30%) |
Oct 03, 2007 | 3.985 | 3.988 | 3.944 | 3.944 | 736,874 | -0.03(-0.82%) |
Oct 02, 2007 | 3.982 | 3.997 | 3.965 | 3.977 | 554,771 | -0.01(-0.15%) |