Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.228 | 3.273 | 3.192 | 3.257 | 15,274 | +0.03(+0.91%) |
Dec 28, 2007 | 3.277 | 3.277 | 3.224 | 3.228 | 26,119 | -0.08(-2.38%) |
Dec 27, 2007 | 3.070 | 3.319 | 3.070 | 3.306 | 19,838 | -0.03(-0.98%) |
Dec 26, 2007 | 3.113 | 3.372 | 3.113 | 3.339 | 7,026 | -0.05(-1.35%) |
Dec 24, 2007 | 3.453 | 3.463 | 3.385 | 3.385 | 12,525 | -0.05(-1.52%) |
Dec 21, 2007 | 3.421 | 3.453 | 3.404 | 3.437 | 8,248 | +0.02(+0.48%) |
Dec 20, 2007 | 3.437 | 3.503 | 3.421 | 3.421 | 14,666 | -0.07(-1.88%) |
Dec 19, 2007 | 3.483 | 3.503 | 3.453 | 3.486 | 4,582 | -0.02(-0.56%) |
Dec 18, 2007 | 3.643 | 3.643 | 3.506 | 3.506 | 19,856 | -0.09(-2.64%) |
Dec 17, 2007 | 3.683 | 3.715 | 3.601 | 3.601 | 15,274 | -0.07(-1.79%) |
Dec 14, 2007 | 3.683 | 3.683 | 3.650 | 3.666 | 12,830 | -0.05(-1.32%) |
Dec 13, 2007 | 3.634 | 3.715 | 3.611 | 3.715 | 15,885 | +0.10(+2.72%) |
Dec 12, 2007 | 3.601 | 3.617 | 3.568 | 3.617 | 11,914 | +0.02(+0.45%) |
Dec 11, 2007 | 3.634 | 3.634 | 3.568 | 3.601 | 21,384 | -0.07(-1.79%) |
Dec 10, 2007 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.653 | 3.683 | 3.634 | 3.666 | 6,415 | +0.01(+0.18%) |
Dec 06, 2007 | 3.656 | 3.660 | 3.656 | 3.660 | 5,193 | +0.01(+0.27%) |
Dec 05, 2007 | 3.666 | 3.666 | 3.647 | 3.650 | 2,138 | -0.05(-1.33%) |
Dec 04, 2007 | 3.699 | 3.699 | 3.699 | 3.699 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.699 | 3.699 | 3.699 | 3.699 | 916 | +0.00(+0.00%) |
Nov 30, 2007 | 3.666 | 3.699 | 3.634 | 3.699 | 6,415 | +0.05(+1.35%) |
Nov 29, 2007 | 3.676 | 3.676 | 3.650 | 3.650 | 3,665 | -0.05(-1.33%) |
Nov 28, 2007 | 3.686 | 3.742 | 3.686 | 3.699 | 12,219 | -0.03(-0.88%) |
Nov 27, 2007 | 3.715 | 3.732 | 3.699 | 3.732 | 3,054 | +0.02(+0.44%) |
Nov 26, 2007 | 3.895 | 3.895 | 3.683 | 3.715 | 33,603 | -0.28(-6.97%) |
Nov 23, 2007 | 3.994 | 3.994 | 3.994 | 3.994 | 610 | -0.01(-0.25%) |
Nov 21, 2007 | 4.003 | 4.003 | 4.003 | 4.003 | 610 | +0.00(+0.00%) |
Nov 20, 2007 | 4.003 | 4.020 | 3.994 | 4.003 | 78,510 | -0.02(-0.57%) |
Nov 19, 2007 | 3.905 | 4.026 | 3.905 | 4.026 | 3,299 | -0.03(-0.81%) |
Nov 16, 2007 | 4.059 | 4.059 | 4.059 | 4.059 | 305 | -0.02(-0.40%) |
Nov 15, 2007 | 4.079 | 4.079 | 4.043 | 4.075 | 2,138 | -0.01(-0.24%) |
Nov 14, 2007 | 4.075 | 4.085 | 4.075 | 4.085 | 610 | +0.04(+1.05%) |
Nov 13, 2007 | 4.066 | 4.092 | 4.043 | 4.043 | 4,582 | -0.03(-0.80%) |
Nov 12, 2007 | 4.125 | 4.125 | 4.075 | 4.075 | 8,248 | -0.02(-0.56%) |
Nov 09, 2007 | 4.141 | 4.141 | 4.098 | 4.098 | 7,942 | -0.06(-1.42%) |
Nov 08, 2007 | 4.125 | 4.157 | 4.125 | 4.157 | 4,276 | +0.01(+0.24%) |
Nov 07, 2007 | 4.151 | 4.167 | 4.147 | 4.147 | 1,221 | -0.01(-0.24%) |
Nov 06, 2007 | 4.252 | 4.252 | 4.157 | 4.157 | 9,775 | -0.07(-1.66%) |
Nov 05, 2007 | 4.272 | 4.272 | 4.223 | 4.228 | 9,164 | -0.06(-1.41%) |
Nov 02, 2007 | 4.305 | 4.305 | 4.288 | 4.288 | 5,193 | -0.03(-0.76%) |
Nov 01, 2007 | 4.341 | 4.350 | 4.321 | 4.321 | 14,052 | -0.03(-0.75%) |
Oct 31, 2007 | 4.337 | 4.354 | 4.329 | 4.354 | 31,770 | +0.00(+0.00%) |
Oct 30, 2007 | 4.370 | 4.370 | 4.354 | 4.354 | 6,415 | -0.02(-0.37%) |
Oct 29, 2007 | 4.419 | 4.452 | 4.370 | 4.370 | 41,241 | -0.06(-1.40%) |
Oct 26, 2007 | 4.305 | 4.436 | 4.252 | 4.432 | 58,959 | +0.13(+2.97%) |
Oct 25, 2007 | 4.206 | 4.305 | 4.197 | 4.305 | 37,269 | +0.09(+2.02%) |
Oct 24, 2007 | 4.157 | 4.219 | 4.157 | 4.219 | 3,054 | +0.05(+1.10%) |
Oct 23, 2007 | 4.043 | 4.174 | 4.010 | 4.174 | 105,699 | +0.10(+2.41%) |
Oct 22, 2007 | 4.026 | 4.075 | 4.026 | 4.075 | 27,494 | +0.03(+0.81%) |
Oct 19, 2007 | 4.010 | 4.043 | 3.994 | 4.043 | 14,052 | +0.06(+1.40%) |
Oct 18, 2007 | 3.944 | 3.987 | 3.938 | 3.987 | 30,243 | +0.01(+0.25%) |
Oct 17, 2007 | 3.928 | 3.977 | 3.895 | 3.977 | 26,272 | +0.03(+0.83%) |
Oct 16, 2007 | 3.944 | 3.944 | 3.944 | 3.944 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.928 | 3.948 | 3.915 | 3.944 | 16,190 | +0.00(+0.00%) |
Oct 12, 2007 | 3.918 | 3.944 | 3.918 | 3.944 | 2,749 | +0.02(+0.42%) |
Oct 11, 2007 | 3.908 | 3.928 | 3.908 | 3.928 | 3,054 | +0.02(+0.42%) |
Oct 10, 2007 | 3.971 | 3.971 | 3.823 | 3.912 | 17,718 | -0.07(-1.81%) |
Oct 09, 2007 | 3.967 | 3.984 | 3.967 | 3.984 | 2,138 | +0.02(+0.58%) |
Oct 08, 2007 | 3.944 | 3.961 | 3.944 | 3.961 | 4,582 | +0.02(+0.41%) |
Oct 05, 2007 | 3.944 | 3.944 | 3.928 | 3.944 | 6,415 | -0.03(-0.82%) |
Oct 04, 2007 | 3.980 | 3.980 | 3.961 | 3.977 | 3,971 | -0.02(-0.49%) |
Oct 03, 2007 | 3.994 | 3.997 | 3.964 | 3.997 | 10,386 | +0.02(+0.49%) |
Oct 02, 2007 | 3.951 | 3.977 | 3.944 | 3.977 | 3,054 | +0.00(+0.00%) |