Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.833 | 3.854 | 3.820 | 3.833 | 6,642,264 | -0.02(-0.41%) |
Dec 28, 2007 | 3.882 | 3.883 | 3.833 | 3.848 | 3,832,824 | -0.03(-0.77%) |
Dec 27, 2007 | 3.917 | 3.918 | 3.867 | 3.878 | 6,165,840 | -0.04(-1.13%) |
Dec 26, 2007 | 3.966 | 3.974 | 3.911 | 3.922 | 3,112,788 | -0.05(-1.30%) |
Dec 24, 2007 | 3.969 | 3.985 | 3.957 | 3.974 | 1,339,200 | +0.01(+0.15%) |
Dec 21, 2007 | 3.993 | 4.014 | 3.946 | 3.968 | 5,531,652 | +0.02(+0.63%) |
Dec 20, 2007 | 3.942 | 3.960 | 3.913 | 3.943 | 2,361,600 | +0.02(+0.60%) |
Dec 19, 2007 | 3.898 | 3.930 | 3.898 | 3.920 | 5,815,680 | +0.01(+0.15%) |
Dec 18, 2007 | 4.019 | 4.025 | 3.893 | 3.914 | 6,691,200 | -0.08(-1.90%) |
Dec 17, 2007 | 4.058 | 4.088 | 3.986 | 3.990 | 3,517,200 | -0.09(-2.25%) |
Dec 14, 2007 | 4.074 | 4.104 | 4.062 | 4.082 | 3,397,200 | -0.01(-0.24%) |
Dec 13, 2007 | 4.058 | 4.092 | 4.041 | 4.092 | 2,408,400 | +0.02(+0.51%) |
Dec 12, 2007 | 4.107 | 4.122 | 4.042 | 4.071 | 2,440,800 | +0.03(+0.85%) |
Dec 11, 2007 | 4.125 | 4.143 | 4.036 | 4.037 | 3,399,600 | -0.06(-1.56%) |
Dec 10, 2007 | 4.033 | 4.117 | 4.033 | 4.101 | 4,618,416 | +0.06(+1.48%) |
Dec 07, 2007 | 3.971 | 4.157 | 3.971 | 4.041 | 11,403,600 | +0.05(+1.19%) |
Dec 06, 2007 | 3.933 | 4.044 | 3.913 | 3.993 | 6,493,200 | +0.05(+1.20%) |
Dec 05, 2007 | 4.003 | 4.016 | 3.933 | 3.946 | 7,760,400 | -0.02(-0.55%) |
Dec 04, 2007 | 4.044 | 4.055 | 3.958 | 3.967 | 11,005,200 | -0.11(-2.70%) |
Dec 03, 2007 | 4.143 | 4.143 | 4.048 | 4.077 | 3,308,400 | -0.04(-1.05%) |
Nov 30, 2007 | 4.183 | 4.183 | 4.100 | 4.121 | 5,214,000 | -0.03(-0.68%) |
Nov 29, 2007 | 4.194 | 4.252 | 4.142 | 4.149 | 3,900,000 | -0.07(-1.76%) |
Nov 28, 2007 | 4.103 | 4.228 | 4.103 | 4.223 | 2,484,000 | +0.12(+2.95%) |
Nov 27, 2007 | 4.098 | 4.124 | 4.077 | 4.103 | 4,150,800 | +0.03(+0.61%) |
Nov 26, 2007 | 4.125 | 4.148 | 4.070 | 4.077 | 2,008,800 | -0.06(-1.53%) |
Nov 23, 2007 | 4.094 | 4.154 | 4.086 | 4.141 | 676,800 | +0.06(+1.37%) |
Nov 21, 2007 | 4.154 | 4.172 | 4.083 | 4.085 | 4,478,400 | -0.11(-2.51%) |
Nov 20, 2007 | 4.178 | 4.209 | 4.142 | 4.190 | 7,567,200 | +0.00(+0.10%) |
Nov 19, 2007 | 4.166 | 4.220 | 4.159 | 4.186 | 4,900,800 | -0.02(-0.42%) |
Nov 16, 2007 | 4.196 | 4.207 | 4.160 | 4.203 | 3,405,600 | +0.01(+0.30%) |
Nov 15, 2007 | 4.188 | 4.219 | 4.177 | 4.191 | 2,875,200 | +0.00(+0.06%) |
Nov 14, 2007 | 4.182 | 4.205 | 4.138 | 4.188 | 2,539,800 | +0.02(+0.50%) |
Nov 13, 2007 | 4.157 | 4.188 | 4.137 | 4.168 | 2,374,800 | +0.03(+0.66%) |
Nov 12, 2007 | 4.127 | 4.183 | 4.127 | 4.140 | 2,000,400 | -0.02(-0.44%) |
Nov 09, 2007 | 4.144 | 4.202 | 4.139 | 4.158 | 3,368,880 | -0.04(-0.87%) |
Nov 08, 2007 | 4.208 | 4.208 | 4.152 | 4.195 | 5,014,812 | +0.02(+0.42%) |
Nov 07, 2007 | 4.117 | 4.207 | 4.117 | 4.178 | 4,838,760 | +0.02(+0.48%) |
Nov 06, 2007 | 4.158 | 4.187 | 4.132 | 4.157 | 2,802,132 | -0.00(-0.10%) |
Nov 05, 2007 | 4.147 | 4.190 | 4.147 | 4.162 | 5,563,332 | -0.02(-0.50%) |
Nov 02, 2007 | 4.159 | 4.192 | 4.120 | 4.183 | 4,958,400 | +0.03(+0.80%) |
Nov 01, 2007 | 4.128 | 4.168 | 4.126 | 4.149 | 4,689,600 | -0.04(-0.86%) |
Oct 31, 2007 | 4.135 | 4.185 | 4.120 | 4.185 | 6,069,600 | +0.06(+1.39%) |
Oct 30, 2007 | 4.112 | 4.147 | 4.111 | 4.128 | 4,222,800 | -0.01(-0.30%) |
Oct 29, 2007 | 4.140 | 4.147 | 4.108 | 4.140 | 3,891,600 | +0.02(+0.38%) |
Oct 26, 2007 | 4.108 | 4.160 | 4.100 | 4.124 | 5,851,200 | +0.03(+0.73%) |
Oct 25, 2007 | 4.064 | 4.121 | 4.006 | 4.094 | 5,898,000 | +0.03(+0.72%) |
Oct 24, 2007 | 3.987 | 4.072 | 3.987 | 4.065 | 8,281,200 | +0.06(+1.52%) |
Oct 23, 2007 | 4.148 | 4.292 | 3.915 | 4.004 | 20,556,000 | -0.14(-3.48%) |
Oct 22, 2007 | 4.119 | 4.185 | 4.098 | 4.148 | 7,094,400 | +0.01(+0.30%) |
Oct 19, 2007 | 4.125 | 4.147 | 4.091 | 4.136 | 4,632,000 | +0.01(+0.24%) |
Oct 18, 2007 | 4.119 | 4.146 | 4.101 | 4.126 | 4,164,000 | -0.02(-0.52%) |
Oct 17, 2007 | 4.144 | 4.157 | 4.098 | 4.147 | 5,642,400 | +0.04(+0.85%) |
Oct 16, 2007 | 4.143 | 4.146 | 4.107 | 4.112 | 4,258,800 | -0.02(-0.58%) |
Oct 15, 2007 | 4.156 | 4.168 | 4.119 | 4.137 | 3,908,400 | -0.01(-0.26%) |
Oct 12, 2007 | 4.226 | 4.243 | 4.135 | 4.147 | 5,208,084 | -0.07(-1.68%) |
Oct 11, 2007 | 4.222 | 4.232 | 4.207 | 4.218 | 5,059,200 | +0.01(+0.18%) |
Oct 10, 2007 | 4.218 | 4.232 | 4.187 | 4.211 | 4,927,200 | -0.04(-0.86%) |
Oct 09, 2007 | 4.296 | 4.308 | 4.209 | 4.247 | 3,250,800 | -0.04(-1.01%) |
Oct 08, 2007 | 4.300 | 4.323 | 4.270 | 4.291 | 2,169,600 | -0.00(-0.06%) |
Oct 05, 2007 | 4.292 | 4.405 | 4.277 | 4.293 | 6,898,800 | +0.09(+2.10%) |
Oct 04, 2007 | 4.168 | 4.214 | 4.168 | 4.205 | 5,353,200 | +0.05(+1.22%) |
Oct 03, 2007 | 4.116 | 4.160 | 4.101 | 4.154 | 2,359,200 | +0.02(+0.57%) |
Oct 02, 2007 | 4.115 | 4.139 | 4.093 | 4.131 | 2,301,600 | +0.01(+0.18%) |