Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.235 | 3.281 | 3.199 | 3.265 | 15,239 | +0.03(+0.91%) |
Dec 28, 2007 | 3.284 | 3.284 | 3.232 | 3.235 | 26,059 | -0.08(-2.38%) |
Dec 27, 2007 | 3.078 | 3.327 | 3.078 | 3.314 | 19,792 | -0.03(-0.98%) |
Dec 26, 2007 | 3.120 | 3.379 | 3.120 | 3.347 | 7,010 | -0.05(-1.35%) |
Dec 24, 2007 | 3.461 | 3.471 | 3.393 | 3.393 | 12,496 | -0.05(-1.52%) |
Dec 21, 2007 | 3.429 | 3.461 | 3.412 | 3.445 | 8,229 | +0.02(+0.48%) |
Dec 20, 2007 | 3.445 | 3.511 | 3.429 | 3.429 | 14,632 | -0.07(-1.88%) |
Dec 19, 2007 | 3.491 | 3.511 | 3.461 | 3.494 | 4,571 | -0.02(-0.56%) |
Dec 18, 2007 | 3.652 | 3.652 | 3.514 | 3.514 | 19,810 | -0.10(-2.64%) |
Dec 17, 2007 | 3.691 | 3.724 | 3.609 | 3.609 | 15,239 | -0.07(-1.79%) |
Dec 14, 2007 | 3.691 | 3.691 | 3.658 | 3.675 | 12,800 | -0.05(-1.32%) |
Dec 13, 2007 | 3.642 | 3.724 | 3.619 | 3.724 | 15,848 | +0.10(+2.71%) |
Dec 12, 2007 | 3.609 | 3.626 | 3.576 | 3.626 | 11,886 | +0.02(+0.45%) |
Dec 11, 2007 | 3.642 | 3.642 | 3.576 | 3.609 | 21,334 | -0.07(-1.79%) |
Dec 10, 2007 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.662 | 3.691 | 3.642 | 3.675 | 6,400 | +0.01(+0.18%) |
Dec 06, 2007 | 3.665 | 3.668 | 3.665 | 3.668 | 5,181 | +0.01(+0.27%) |
Dec 05, 2007 | 3.675 | 3.675 | 3.655 | 3.658 | 2,133 | -0.05(-1.33%) |
Dec 04, 2007 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.708 | 3.708 | 3.708 | 3.708 | 914 | +0.00(+0.00%) |
Nov 30, 2007 | 3.675 | 3.708 | 3.642 | 3.708 | 6,400 | +0.05(+1.35%) |
Nov 29, 2007 | 3.685 | 3.685 | 3.658 | 3.658 | 3,657 | -0.05(-1.33%) |
Nov 28, 2007 | 3.694 | 3.750 | 3.694 | 3.708 | 12,191 | -0.03(-0.88%) |
Nov 27, 2007 | 3.724 | 3.740 | 3.708 | 3.740 | 3,047 | +0.02(+0.44%) |
Nov 26, 2007 | 3.904 | 3.904 | 3.691 | 3.724 | 33,526 | -0.28(-6.97%) |
Nov 23, 2007 | 4.003 | 4.003 | 4.003 | 4.003 | 609 | -0.01(-0.25%) |
Nov 21, 2007 | 4.013 | 4.013 | 4.013 | 4.013 | 609 | +0.00(+0.00%) |
Nov 20, 2007 | 4.013 | 4.029 | 4.003 | 4.013 | 78,329 | -0.02(-0.57%) |
Nov 19, 2007 | 3.914 | 4.036 | 3.914 | 4.036 | 3,291 | -0.03(-0.81%) |
Nov 16, 2007 | 4.068 | 4.068 | 4.068 | 4.068 | 304 | -0.02(-0.40%) |
Nov 15, 2007 | 4.088 | 4.088 | 4.052 | 4.085 | 2,133 | -0.01(-0.24%) |
Nov 14, 2007 | 4.085 | 4.095 | 4.085 | 4.095 | 609 | +0.04(+1.05%) |
Nov 13, 2007 | 4.075 | 4.101 | 4.052 | 4.052 | 4,571 | -0.03(-0.80%) |
Nov 12, 2007 | 4.134 | 4.134 | 4.085 | 4.085 | 8,229 | -0.02(-0.56%) |
Nov 09, 2007 | 4.150 | 4.150 | 4.108 | 4.108 | 7,924 | -0.06(-1.42%) |
Nov 08, 2007 | 4.134 | 4.167 | 4.134 | 4.167 | 4,266 | +0.01(+0.24%) |
Nov 07, 2007 | 4.160 | 4.177 | 4.157 | 4.157 | 1,219 | -0.01(-0.24%) |
Nov 06, 2007 | 4.262 | 4.262 | 4.167 | 4.167 | 9,753 | -0.07(-1.66%) |
Nov 05, 2007 | 4.282 | 4.282 | 4.233 | 4.237 | 9,143 | -0.06(-1.41%) |
Nov 02, 2007 | 4.315 | 4.315 | 4.298 | 4.298 | 5,181 | -0.03(-0.76%) |
Nov 01, 2007 | 4.351 | 4.360 | 4.331 | 4.331 | 14,020 | -0.03(-0.75%) |
Oct 31, 2007 | 4.347 | 4.364 | 4.339 | 4.364 | 31,697 | +0.00(+0.00%) |
Oct 30, 2007 | 4.380 | 4.380 | 4.364 | 4.364 | 6,400 | -0.02(-0.37%) |
Oct 29, 2007 | 4.429 | 4.462 | 4.380 | 4.380 | 41,145 | -0.06(-1.40%) |
Oct 26, 2007 | 4.315 | 4.446 | 4.262 | 4.442 | 58,823 | +0.13(+2.97%) |
Oct 25, 2007 | 4.216 | 4.315 | 4.206 | 4.315 | 37,183 | +0.09(+2.02%) |
Oct 24, 2007 | 4.167 | 4.229 | 4.167 | 4.229 | 3,047 | +0.05(+1.10%) |
Oct 23, 2007 | 4.052 | 4.183 | 4.019 | 4.183 | 105,455 | +0.10(+2.41%) |
Oct 22, 2007 | 4.036 | 4.085 | 4.036 | 4.085 | 27,430 | +0.03(+0.81%) |
Oct 19, 2007 | 4.019 | 4.052 | 4.003 | 4.052 | 14,020 | +0.06(+1.40%) |
Oct 18, 2007 | 3.954 | 3.996 | 3.947 | 3.996 | 30,173 | +0.01(+0.25%) |
Oct 17, 2007 | 3.937 | 3.986 | 3.904 | 3.986 | 26,211 | +0.03(+0.83%) |
Oct 16, 2007 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.937 | 3.957 | 3.924 | 3.954 | 16,153 | +0.00(+0.00%) |
Oct 12, 2007 | 3.927 | 3.954 | 3.927 | 3.954 | 2,743 | +0.02(+0.42%) |
Oct 11, 2007 | 3.918 | 3.937 | 3.918 | 3.937 | 3,047 | +0.02(+0.42%) |
Oct 10, 2007 | 3.980 | 3.980 | 3.832 | 3.921 | 17,677 | -0.07(-1.81%) |
Oct 09, 2007 | 3.977 | 3.993 | 3.977 | 3.993 | 2,133 | +0.02(+0.58%) |
Oct 08, 2007 | 3.954 | 3.970 | 3.954 | 3.970 | 4,571 | +0.02(+0.42%) |
Oct 05, 2007 | 3.954 | 3.954 | 3.937 | 3.954 | 6,400 | -0.03(-0.82%) |
Oct 04, 2007 | 3.990 | 3.990 | 3.970 | 3.986 | 3,962 | -0.02(-0.49%) |
Oct 03, 2007 | 4.003 | 4.006 | 3.973 | 4.006 | 10,362 | +0.02(+0.49%) |
Oct 02, 2007 | 3.960 | 3.986 | 3.954 | 3.986 | 3,047 | +0.00(+0.00%) |