Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.027 | 3.070 | 2.993 | 3.055 | 16,285 | +0.03(+0.91%) |
Dec 28, 2007 | 3.073 | 3.073 | 3.024 | 3.027 | 27,848 | -0.07(-2.38%) |
Dec 27, 2007 | 2.880 | 3.113 | 2.880 | 3.101 | 21,151 | -0.03(-0.98%) |
Dec 26, 2007 | 2.920 | 3.162 | 2.920 | 3.132 | 7,491 | -0.04(-1.35%) |
Dec 24, 2007 | 3.239 | 3.248 | 3.175 | 3.175 | 13,354 | -0.05(-1.52%) |
Dec 21, 2007 | 3.208 | 3.239 | 3.193 | 3.224 | 8,794 | +0.02(+0.48%) |
Dec 20, 2007 | 3.224 | 3.285 | 3.208 | 3.208 | 15,637 | -0.06(-1.88%) |
Dec 19, 2007 | 3.267 | 3.285 | 3.239 | 3.270 | 4,885 | -0.02(-0.56%) |
Dec 18, 2007 | 3.417 | 3.417 | 3.288 | 3.288 | 21,171 | -0.09(-2.64%) |
Dec 17, 2007 | 3.454 | 3.485 | 3.377 | 3.377 | 16,285 | -0.06(-1.79%) |
Dec 14, 2007 | 3.454 | 3.454 | 3.423 | 3.439 | 13,679 | -0.05(-1.32%) |
Dec 13, 2007 | 3.408 | 3.485 | 3.386 | 3.485 | 16,937 | +0.09(+2.72%) |
Dec 12, 2007 | 3.377 | 3.393 | 3.347 | 3.393 | 12,702 | +0.02(+0.45%) |
Dec 11, 2007 | 3.408 | 3.408 | 3.347 | 3.377 | 22,799 | -0.06(-1.79%) |
Dec 10, 2007 | 3.439 | 3.439 | 3.439 | 3.439 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.426 | 3.454 | 3.408 | 3.439 | 6,839 | +0.01(+0.18%) |
Dec 06, 2007 | 3.429 | 3.432 | 3.429 | 3.432 | 5,537 | +0.01(+0.27%) |
Dec 05, 2007 | 3.439 | 3.439 | 3.420 | 3.423 | 2,279 | -0.05(-1.33%) |
Dec 04, 2007 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.469 | 3.469 | 3.469 | 3.469 | 977 | +0.00(+0.00%) |
Nov 30, 2007 | 3.439 | 3.469 | 3.408 | 3.469 | 6,839 | +0.05(+1.35%) |
Nov 29, 2007 | 3.448 | 3.448 | 3.423 | 3.423 | 3,908 | -0.05(-1.33%) |
Nov 28, 2007 | 3.457 | 3.509 | 3.457 | 3.469 | 13,028 | -0.03(-0.88%) |
Nov 27, 2007 | 3.485 | 3.500 | 3.469 | 3.500 | 3,257 | +0.02(+0.44%) |
Nov 26, 2007 | 3.654 | 3.654 | 3.454 | 3.485 | 35,828 | -0.26(-6.97%) |
Nov 23, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 651 | -0.01(-0.25%) |
Nov 21, 2007 | 3.755 | 3.755 | 3.755 | 3.755 | 651 | +0.00(+0.00%) |
Nov 20, 2007 | 3.755 | 3.770 | 3.746 | 3.755 | 83,707 | -0.02(-0.57%) |
Nov 19, 2007 | 3.663 | 3.776 | 3.663 | 3.776 | 3,517 | -0.03(-0.81%) |
Nov 16, 2007 | 3.807 | 3.807 | 3.807 | 3.807 | 325 | -0.02(-0.40%) |
Nov 15, 2007 | 3.825 | 3.825 | 3.792 | 3.822 | 2,279 | -0.01(-0.24%) |
Nov 14, 2007 | 3.822 | 3.832 | 3.822 | 3.832 | 651 | +0.04(+1.05%) |
Nov 13, 2007 | 3.813 | 3.838 | 3.792 | 3.792 | 4,885 | -0.03(-0.80%) |
Nov 12, 2007 | 3.868 | 3.868 | 3.822 | 3.822 | 8,794 | -0.02(-0.56%) |
Nov 09, 2007 | 3.884 | 3.884 | 3.844 | 3.844 | 8,468 | -0.06(-1.42%) |
Nov 08, 2007 | 3.868 | 3.899 | 3.868 | 3.899 | 4,559 | +0.01(+0.24%) |
Nov 07, 2007 | 3.893 | 3.908 | 3.890 | 3.890 | 1,302 | -0.01(-0.24%) |
Nov 06, 2007 | 3.988 | 3.988 | 3.899 | 3.899 | 10,422 | -0.07(-1.66%) |
Nov 05, 2007 | 4.007 | 4.007 | 3.961 | 3.965 | 9,771 | -0.06(-1.41%) |
Nov 02, 2007 | 4.037 | 4.037 | 4.022 | 4.022 | 5,537 | -0.03(-0.76%) |
Nov 01, 2007 | 4.071 | 4.080 | 4.053 | 4.053 | 14,982 | -0.03(-0.75%) |
Oct 31, 2007 | 4.068 | 4.083 | 4.060 | 4.083 | 33,874 | +0.00(+0.00%) |
Oct 30, 2007 | 4.099 | 4.099 | 4.083 | 4.083 | 6,839 | -0.02(-0.37%) |
Oct 29, 2007 | 4.145 | 4.175 | 4.099 | 4.099 | 43,971 | -0.06(-1.40%) |
Oct 26, 2007 | 4.037 | 4.160 | 3.988 | 4.157 | 62,862 | +0.12(+2.97%) |
Oct 25, 2007 | 3.945 | 4.037 | 3.936 | 4.037 | 39,736 | +0.08(+2.02%) |
Oct 24, 2007 | 3.899 | 3.957 | 3.899 | 3.957 | 3,257 | +0.04(+1.10%) |
Oct 23, 2007 | 3.792 | 3.915 | 3.761 | 3.915 | 112,696 | +0.09(+2.41%) |
Oct 22, 2007 | 3.776 | 3.822 | 3.776 | 3.822 | 29,314 | +0.03(+0.81%) |
Oct 19, 2007 | 3.761 | 3.792 | 3.746 | 3.792 | 14,982 | +0.05(+1.40%) |
Oct 18, 2007 | 3.700 | 3.740 | 3.693 | 3.740 | 32,245 | +0.01(+0.25%) |
Oct 17, 2007 | 3.684 | 3.730 | 3.654 | 3.730 | 28,011 | +0.03(+0.83%) |
Oct 16, 2007 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.684 | 3.703 | 3.672 | 3.700 | 17,262 | +0.00(+0.00%) |
Oct 12, 2007 | 3.675 | 3.700 | 3.675 | 3.700 | 2,931 | +0.02(+0.42%) |
Oct 11, 2007 | 3.666 | 3.684 | 3.666 | 3.684 | 3,257 | +0.02(+0.42%) |
Oct 10, 2007 | 3.724 | 3.724 | 3.586 | 3.669 | 18,891 | -0.07(-1.81%) |
Oct 09, 2007 | 3.721 | 3.736 | 3.721 | 3.736 | 2,279 | +0.02(+0.58%) |
Oct 08, 2007 | 3.700 | 3.715 | 3.700 | 3.715 | 4,885 | +0.02(+0.41%) |
Oct 05, 2007 | 3.700 | 3.700 | 3.684 | 3.700 | 6,839 | -0.03(-0.82%) |
Oct 04, 2007 | 3.733 | 3.733 | 3.715 | 3.730 | 4,234 | -0.02(-0.49%) |
Oct 03, 2007 | 3.746 | 3.749 | 3.718 | 3.749 | 11,074 | +0.02(+0.49%) |
Oct 02, 2007 | 3.706 | 3.730 | 3.700 | 3.730 | 3,257 | +0.00(+0.00%) |