Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.223 | 3.369 | 3.223 | 3.320 | 202,390 | +0.06(+1.75%) |
Dec 28, 2007 | 3.439 | 3.489 | 3.211 | 3.263 | 213,065 | -0.12(-3.65%) |
Dec 27, 2007 | 3.545 | 3.578 | 3.386 | 3.386 | 241,798 | -0.19(-5.44%) |
Dec 26, 2007 | 3.586 | 3.600 | 3.546 | 3.581 | 213,204 | -0.00(-0.13%) |
Dec 24, 2007 | 3.556 | 3.632 | 3.486 | 3.586 | 138,645 | +0.02(+0.67%) |
Dec 21, 2007 | 3.600 | 3.600 | 3.494 | 3.562 | 1,040,383 | +0.04(+1.08%) |
Dec 20, 2007 | 3.561 | 3.561 | 3.431 | 3.524 | 197,318 | -0.02(-0.49%) |
Dec 19, 2007 | 3.530 | 3.554 | 3.421 | 3.542 | 182,929 | +0.01(+0.22%) |
Dec 18, 2007 | 3.424 | 3.534 | 3.380 | 3.534 | 335,224 | +0.11(+3.19%) |
Dec 17, 2007 | 3.402 | 3.497 | 3.391 | 3.424 | 196,036 | -0.02(-0.64%) |
Dec 14, 2007 | 3.526 | 3.526 | 3.443 | 3.447 | 300,377 | -0.08(-2.16%) |
Dec 13, 2007 | 3.439 | 3.530 | 3.418 | 3.523 | 345,665 | +0.05(+1.37%) |
Dec 12, 2007 | 3.521 | 3.521 | 3.442 | 3.475 | 268,302 | +0.05(+1.48%) |
Dec 11, 2007 | 3.451 | 3.513 | 3.377 | 3.424 | 480,237 | -0.02(-0.51%) |
Dec 10, 2007 | 3.361 | 3.456 | 3.334 | 3.442 | 341,345 | +0.09(+2.55%) |
Dec 07, 2007 | 3.261 | 3.356 | 3.261 | 3.356 | 131,514 | +0.04(+1.10%) |
Dec 06, 2007 | 3.307 | 3.321 | 3.133 | 3.320 | 110,909 | +0.16(+5.06%) |
Dec 05, 2007 | 3.230 | 3.230 | 3.158 | 3.160 | 78,007 | -0.01(-0.35%) |
Dec 04, 2007 | 3.168 | 3.238 | 3.168 | 3.171 | 135,885 | -0.02(-0.69%) |
Dec 03, 2007 | 3.168 | 3.325 | 3.168 | 3.193 | 234,534 | +0.02(+0.70%) |
Nov 30, 2007 | 3.312 | 3.325 | 3.171 | 3.171 | 154,139 | -0.08(-2.48%) |
Nov 29, 2007 | 3.321 | 3.321 | 3.239 | 3.252 | 62,867 | -0.07(-2.14%) |
Nov 28, 2007 | 3.212 | 3.399 | 3.166 | 3.323 | 254,880 | +0.10(+3.15%) |
Nov 27, 2007 | 3.155 | 3.391 | 3.095 | 3.222 | 189,479 | +0.13(+4.04%) |
Nov 26, 2007 | 3.189 | 3.242 | 3.087 | 3.097 | 170,682 | -0.11(-3.46%) |
Nov 23, 2007 | 3.147 | 3.244 | 3.141 | 3.208 | 133,472 | +0.14(+4.59%) |
Nov 21, 2007 | 3.059 | 3.147 | 3.022 | 3.067 | 214,777 | +0.00(+0.05%) |
Nov 20, 2007 | 3.084 | 3.110 | 3.013 | 3.065 | 279,956 | -0.01(-0.41%) |
Nov 19, 2007 | 3.192 | 3.192 | 3.010 | 3.078 | 549,338 | +0.03(+0.99%) |
Nov 16, 2007 | 3.082 | 3.097 | 3.018 | 3.048 | 260,893 | -0.03(-0.93%) |
Nov 15, 2007 | 3.117 | 3.154 | 3.063 | 3.076 | 126,675 | -0.07(-2.12%) |
Nov 14, 2007 | 3.195 | 3.196 | 3.111 | 3.143 | 95,232 | -0.05(-1.68%) |
Nov 13, 2007 | 3.146 | 3.217 | 3.095 | 3.196 | 267,089 | +0.09(+2.75%) |
Nov 12, 2007 | 3.158 | 3.249 | 3.095 | 3.111 | 233,884 | -0.03(-0.96%) |
Nov 09, 2007 | 3.094 | 3.206 | 3.075 | 3.141 | 382,534 | +0.02(+0.71%) |
Nov 08, 2007 | 3.128 | 3.151 | 3.063 | 3.119 | 364,558 | +0.02(+0.72%) |
Nov 07, 2007 | 3.160 | 3.187 | 3.095 | 3.097 | 576,114 | -0.10(-3.17%) |
Nov 06, 2007 | 3.135 | 3.212 | 3.128 | 3.198 | 174,604 | +0.06(+1.92%) |
Nov 05, 2007 | 3.136 | 3.241 | 3.135 | 3.138 | 172,349 | -0.00(-0.05%) |
Nov 02, 2007 | 3.114 | 3.271 | 3.090 | 3.139 | 319,591 | +0.02(+0.71%) |
Nov 01, 2007 | 3.328 | 3.393 | 3.113 | 3.117 | 773,975 | -0.26(-7.65%) |
Oct 31, 2007 | 3.415 | 3.418 | 3.356 | 3.375 | 193,535 | -0.00(-0.14%) |
Oct 30, 2007 | 3.375 | 3.402 | 3.361 | 3.380 | 161,611 | -0.01(-0.33%) |
Oct 29, 2007 | 3.409 | 3.443 | 3.372 | 3.391 | 243,529 | -0.00(-0.14%) |
Oct 26, 2007 | 3.363 | 3.442 | 3.353 | 3.396 | 135,973 | +0.04(+1.13%) |
Oct 25, 2007 | 3.413 | 3.459 | 3.331 | 3.358 | 303,099 | -0.06(-1.67%) |
Oct 24, 2007 | 3.383 | 3.453 | 3.372 | 3.415 | 316,850 | -0.00(-0.14%) |
Oct 23, 2007 | 3.494 | 3.494 | 3.377 | 3.420 | 379,465 | -0.04(-1.14%) |
Oct 22, 2007 | 3.404 | 3.483 | 3.404 | 3.459 | 378,353 | +0.02(+0.69%) |
Oct 19, 2007 | 3.524 | 3.524 | 3.428 | 3.435 | 397,296 | -0.09(-2.60%) |
Oct 18, 2007 | 3.532 | 3.535 | 3.453 | 3.527 | 296,461 | +0.00(+0.05%) |
Oct 17, 2007 | 3.551 | 3.551 | 3.462 | 3.526 | 187,205 | +0.02(+0.54%) |
Oct 16, 2007 | 3.505 | 3.556 | 3.499 | 3.507 | 217,998 | -0.05(-1.42%) |
Oct 15, 2007 | 3.584 | 3.584 | 3.521 | 3.557 | 140,653 | -0.03(-0.88%) |
Oct 12, 2007 | 3.538 | 3.589 | 3.505 | 3.589 | 71,103 | +0.05(+1.43%) |
Oct 11, 2007 | 3.586 | 3.586 | 3.500 | 3.538 | 240,958 | -0.05(-1.32%) |
Oct 10, 2007 | 3.621 | 3.621 | 3.507 | 3.586 | 251,810 | -0.02(-0.66%) |
Oct 09, 2007 | 3.602 | 3.629 | 3.570 | 3.610 | 107,884 | +0.00(+0.09%) |
Oct 08, 2007 | 3.595 | 3.606 | 3.548 | 3.606 | 132,171 | +0.00(+0.09%) |
Oct 05, 2007 | 3.537 | 3.610 | 3.496 | 3.603 | 180,232 | +0.10(+2.85%) |
Oct 04, 2007 | 3.600 | 3.600 | 3.485 | 3.504 | 100,645 | +0.01(+0.32%) |
Oct 03, 2007 | 3.576 | 3.576 | 3.486 | 3.492 | 124,831 | -0.11(-3.12%) |
Oct 02, 2007 | 3.640 | 3.640 | 3.576 | 3.605 | 129,075 | -0.04(-1.00%) |