Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2.770 | 3.000 | 2.710 | 2.930 | 115,342 | +0.13(+4.64%) |
Dec 28, 2007 | 2.960 | 3.020 | 2.750 | 2.800 | 80,032 | -0.01(-0.36%) |
Dec 27, 2007 | 2.920 | 2.980 | 2.760 | 2.810 | 39,779 | -0.17(-5.70%) |
Dec 26, 2007 | 2.730 | 2.990 | 2.730 | 2.980 | 40,749 | +0.26(+9.56%) |
Dec 24, 2007 | 2.900 | 3.030 | 2.720 | 2.720 | 28,258 | -0.17(-5.88%) |
Dec 21, 2007 | 2.750 | 2.890 | 2.740 | 2.890 | 53,355 | +0.13(+4.71%) |
Dec 20, 2007 | 2.850 | 2.990 | 2.750 | 2.760 | 58,873 | -0.07(-2.47%) |
Dec 19, 2007 | 3.030 | 3.050 | 2.830 | 2.830 | 33,405 | -0.26(-8.41%) |
Dec 18, 2007 | 2.900 | 3.100 | 2.750 | 3.090 | 56,594 | +0.23(+8.04%) |
Dec 17, 2007 | 2.950 | 2.962 | 2.860 | 2.860 | 8,450 | -0.14(-4.67%) |
Dec 14, 2007 | 3.050 | 3.050 | 2.950 | 3.000 | 24,505 | -0.05(-1.64%) |
Dec 13, 2007 | 2.970 | 3.180 | 2.970 | 3.050 | 14,970 | +0.09(+3.04%) |
Dec 12, 2007 | 3.080 | 3.100 | 2.940 | 2.960 | 24,153 | -0.11(-3.65%) |
Dec 11, 2007 | 3.050 | 3.100 | 3.000 | 3.072 | 10,398 | +0.02(+0.72%) |
Dec 10, 2007 | 3.080 | 3.100 | 3.020 | 3.050 | 11,181 | +0.02(+0.66%) |
Dec 07, 2007 | 2.500 | 3.330 | 2.500 | 3.030 | 142,116 | +0.58(+23.67%) |
Dec 06, 2007 | 2.830 | 2.830 | 2.450 | 2.450 | 70,490 | -0.35(-12.50%) |
Dec 05, 2007 | 2.990 | 2.990 | 2.800 | 2.800 | 37,674 | -0.11(-3.78%) |
Dec 04, 2007 | 3.040 | 3.040 | 2.900 | 2.910 | 21,060 | -0.08(-2.68%) |
Dec 03, 2007 | 3.080 | 3.120 | 2.950 | 2.990 | 16,794 | -0.11(-3.55%) |
Nov 30, 2007 | 3.340 | 3.340 | 3.080 | 3.100 | 24,441 | -0.24(-7.19%) |
Nov 29, 2007 | 3.080 | 3.340 | 3.010 | 3.340 | 16,550 | +0.24(+7.74%) |
Nov 28, 2007 | 3.090 | 3.300 | 3.060 | 3.100 | 82,876 | +0.10(+3.33%) |
Nov 27, 2007 | 2.890 | 3.130 | 2.890 | 3.000 | 86,635 | +0.11(+3.81%) |
Nov 26, 2007 | 2.990 | 3.160 | 2.860 | 2.890 | 84,266 | -0.04(-1.37%) |
Nov 23, 2007 | 2.820 | 2.930 | 2.820 | 2.930 | 14,705 | +0.11(+3.90%) |
Nov 21, 2007 | 2.970 | 3.020 | 2.800 | 2.820 | 62,921 | -0.10(-3.42%) |
Nov 20, 2007 | 3.080 | 3.250 | 2.920 | 2.920 | 36,882 | -0.18(-5.81%) |
Nov 19, 2007 | 3.150 | 3.400 | 3.100 | 3.100 | 21,869 | -0.07(-2.21%) |
Nov 16, 2007 | 3.080 | 3.290 | 3.080 | 3.170 | 15,394 | +0.08(+2.59%) |
Nov 15, 2007 | 3.190 | 3.300 | 2.940 | 3.090 | 25,380 | -0.13(-4.04%) |
Nov 14, 2007 | 3.280 | 3.330 | 3.090 | 3.220 | 52,932 | -0.03(-0.93%) |
Nov 13, 2007 | 3.210 | 3.360 | 3.040 | 3.250 | 46,790 | +0.04(+1.26%) |
Nov 12, 2007 | 3.170 | 3.390 | 3.110 | 3.210 | 31,841 | +0.06(+1.90%) |
Nov 09, 2007 | 3.160 | 3.260 | 3.100 | 3.150 | 28,661 | -0.15(-4.55%) |
Nov 08, 2007 | 3.420 | 3.420 | 3.090 | 3.300 | 56,602 | -0.11(-3.23%) |
Nov 07, 2007 | 3.550 | 3.610 | 3.380 | 3.410 | 22,216 | -0.10(-2.85%) |
Nov 06, 2007 | 3.560 | 3.560 | 3.400 | 3.510 | 10,622 | +0.00(+0.00%) |
Nov 05, 2007 | 3.700 | 3.700 | 3.220 | 3.510 | 37,436 | -0.07(-1.96%) |
Nov 02, 2007 | 3.500 | 3.590 | 3.310 | 3.580 | 42,775 | +0.13(+3.77%) |
Nov 01, 2007 | 3.390 | 3.490 | 3.180 | 3.450 | 51,415 | +0.10(+2.99%) |
Oct 31, 2007 | 3.250 | 3.650 | 3.200 | 3.350 | 390,962 | +0.15(+4.69%) |
Oct 30, 2007 | 3.490 | 3.550 | 3.070 | 3.200 | 96,255 | -0.28(-8.05%) |
Oct 29, 2007 | 3.350 | 3.550 | 3.300 | 3.480 | 57,117 | +0.18(+5.46%) |
Oct 26, 2007 | 3.250 | 3.380 | 3.250 | 3.300 | 21,258 | +0.07(+2.16%) |
Oct 25, 2007 | 3.180 | 3.260 | 3.150 | 3.230 | 60,763 | +0.09(+2.87%) |
Oct 24, 2007 | 3.220 | 3.250 | 3.100 | 3.140 | 36,675 | -0.10(-3.09%) |
Oct 23, 2007 | 3.300 | 3.300 | 3.200 | 3.240 | 72,272 | -0.07(-2.11%) |
Oct 22, 2007 | 3.430 | 3.440 | 3.290 | 3.310 | 25,300 | -0.06(-1.78%) |
Oct 19, 2007 | 3.430 | 3.510 | 3.370 | 3.370 | 27,942 | -0.10(-2.88%) |
Oct 18, 2007 | 3.330 | 3.500 | 3.010 | 3.470 | 20,551 | +0.16(+4.83%) |
Oct 17, 2007 | 3.500 | 3.520 | 3.302 | 3.310 | 49,546 | -0.20(-5.70%) |
Oct 16, 2007 | 3.440 | 3.550 | 3.380 | 3.510 | 36,688 | +0.10(+2.93%) |
Oct 15, 2007 | 3.490 | 3.500 | 3.300 | 3.410 | 85,427 | -0.08(-2.29%) |
Oct 12, 2007 | 3.570 | 3.600 | 3.480 | 3.490 | 39,280 | -0.04(-1.13%) |
Oct 11, 2007 | 3.630 | 3.630 | 3.520 | 3.530 | 37,504 | -0.07(-1.94%) |
Oct 10, 2007 | 3.650 | 3.690 | 3.520 | 3.600 | 57,918 | -0.07(-1.91%) |
Oct 09, 2007 | 3.670 | 3.710 | 3.650 | 3.670 | 47,680 | -0.03(-0.81%) |
Oct 08, 2007 | 3.800 | 3.820 | 3.650 | 3.700 | 32,841 | -0.08(-2.12%) |
Oct 05, 2007 | 3.850 | 3.880 | 3.780 | 3.780 | 34,838 | -0.07(-1.82%) |
Oct 04, 2007 | 3.840 | 3.860 | 3.800 | 3.850 | 108,594 | -0.02(-0.52%) |
Oct 03, 2007 | 3.870 | 3.920 | 3.850 | 3.870 | 16,334 | -0.02(-0.51%) |
Oct 02, 2007 | 3.910 | 3.950 | 3.860 | 3.890 | 42,873 | +0.03(+0.78%) |