Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.376 | 3.457 | 3.251 | 3.368 | 235,117 | +0.06(+1.91%) |
Dec 28, 2007 | 3.265 | 3.403 | 3.216 | 3.305 | 187,054 | +0.04(+1.22%) |
Dec 27, 2007 | 3.426 | 3.492 | 3.228 | 3.265 | 241,826 | -0.20(-5.68%) |
Dec 26, 2007 | 3.370 | 3.473 | 3.169 | 3.461 | 175,667 | +0.09(+2.64%) |
Dec 24, 2007 | 2.842 | 3.380 | 2.842 | 3.373 | 454,359 | +0.54(+19.17%) |
Dec 21, 2007 | 3.099 | 3.246 | 2.830 | 2.830 | 1,708,798 | -0.27(-8.68%) |
Dec 20, 2007 | 3.277 | 3.286 | 3.017 | 3.099 | 213,473 | -0.18(-5.56%) |
Dec 19, 2007 | 3.452 | 3.452 | 3.281 | 3.281 | 125,624 | -0.11(-3.37%) |
Dec 18, 2007 | 3.663 | 3.663 | 3.396 | 3.396 | 111,207 | -0.26(-7.04%) |
Dec 17, 2007 | 3.649 | 3.670 | 3.649 | 3.653 | 28,031 | +0.00(+0.13%) |
Dec 14, 2007 | 3.578 | 3.649 | 3.569 | 3.649 | 96,443 | +0.08(+2.23%) |
Dec 13, 2007 | 3.660 | 3.686 | 3.567 | 3.569 | 77,869 | -0.11(-3.11%) |
Dec 12, 2007 | 3.742 | 3.765 | 3.684 | 3.684 | 87,652 | -0.07(-1.87%) |
Dec 11, 2007 | 3.789 | 3.789 | 3.695 | 3.754 | 158,479 | -0.04(-0.93%) |
Dec 10, 2007 | 3.768 | 3.798 | 3.768 | 3.789 | 88,443 | +0.03(+0.87%) |
Dec 07, 2007 | 3.777 | 3.810 | 3.730 | 3.756 | 36,771 | -0.03(-0.68%) |
Dec 06, 2007 | 3.779 | 3.794 | 3.777 | 3.782 | 32,388 | +0.00(+0.12%) |
Dec 05, 2007 | 3.861 | 3.861 | 3.742 | 3.777 | 30,353 | -0.08(-2.12%) |
Dec 04, 2007 | 3.859 | 3.861 | 3.836 | 3.859 | 12,399 | -0.00(-0.00%) |
Dec 03, 2007 | 3.859 | 3.859 | 3.853 | 3.859 | 6,845 | +0.00(+0.00%) |
Nov 30, 2007 | 3.847 | 3.859 | 3.815 | 3.859 | 18,043 | +0.05(+1.23%) |
Nov 29, 2007 | 3.789 | 3.812 | 3.777 | 3.812 | 58,376 | +0.05(+1.24%) |
Nov 28, 2007 | 3.784 | 3.801 | 3.765 | 3.765 | 38,909 | +0.00(+0.06%) |
Nov 27, 2007 | 3.765 | 3.798 | 3.744 | 3.763 | 92,355 | -0.00(-0.06%) |
Nov 26, 2007 | 3.765 | 3.777 | 3.754 | 3.765 | 32,923 | +0.00(+0.12%) |
Nov 23, 2007 | 3.765 | 3.768 | 3.740 | 3.761 | 23,088 | +0.00(+0.12%) |
Nov 21, 2007 | 3.803 | 3.803 | 3.754 | 3.756 | 21,776 | -0.04(-1.11%) |
Nov 20, 2007 | 3.824 | 3.824 | 3.777 | 3.798 | 63,558 | -0.02(-0.49%) |
Nov 19, 2007 | 3.824 | 3.845 | 3.817 | 3.817 | 9,094 | -0.04(-0.97%) |
Nov 16, 2007 | 3.819 | 3.859 | 3.812 | 3.854 | 57,675 | +0.02(+0.49%) |
Nov 15, 2007 | 3.885 | 3.887 | 3.808 | 3.836 | 114,289 | -0.05(-1.20%) |
Nov 14, 2007 | 3.894 | 3.894 | 3.861 | 3.882 | 825,260 | -0.01(-0.30%) |
Nov 13, 2007 | 3.754 | 3.894 | 3.754 | 3.894 | 137,182 | +0.12(+3.22%) |
Nov 12, 2007 | 3.742 | 3.782 | 3.700 | 3.772 | 420,230 | -0.00(-0.06%) |