Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.828 | 3.835 | 3.784 | 3.810 | 19,952,286 | -0.03(-0.66%) |
Dec 28, 2007 | 3.833 | 3.877 | 3.814 | 3.835 | 14,592,991 | +0.02(+0.54%) |
Dec 27, 2007 | 3.773 | 3.826 | 3.773 | 3.814 | 15,848,343 | +0.00(+0.06%) |
Dec 26, 2007 | 3.782 | 3.812 | 3.759 | 3.812 | 13,172,319 | +0.03(+0.79%) |
Dec 24, 2007 | 3.736 | 3.791 | 3.720 | 3.782 | 7,871,621 | +0.08(+2.18%) |
Dec 21, 2007 | 3.604 | 3.701 | 3.604 | 3.701 | 16,683,740 | +0.10(+2.69%) |
Dec 20, 2007 | 3.655 | 3.664 | 3.600 | 3.604 | 12,736,297 | -0.03(-0.89%) |
Dec 19, 2007 | 3.602 | 3.664 | 3.602 | 3.637 | 13,238,873 | +0.00(+0.13%) |
Dec 18, 2007 | 3.657 | 3.669 | 3.597 | 3.632 | 12,549,911 | +0.00(+0.00%) |
Dec 17, 2007 | 3.697 | 3.706 | 3.630 | 3.632 | 10,078,871 | -0.08(-2.11%) |
Dec 14, 2007 | 3.731 | 3.752 | 3.697 | 3.710 | 9,040,459 | -0.03(-0.80%) |
Dec 13, 2007 | 3.782 | 3.789 | 3.727 | 3.740 | 9,969,027 | -0.05(-1.22%) |
Dec 12, 2007 | 3.860 | 3.893 | 3.747 | 3.787 | 10,336,421 | -0.02(-0.55%) |
Dec 11, 2007 | 3.851 | 3.863 | 3.793 | 3.807 | 10,361,785 | -0.04(-1.02%) |
Dec 10, 2007 | 3.918 | 3.918 | 3.847 | 3.847 | 8,738,648 | -0.06(-1.65%) |
Dec 07, 2007 | 3.909 | 3.925 | 3.897 | 3.911 | 8,659,726 | -0.00(-0.06%) |
Dec 06, 2007 | 3.851 | 3.916 | 3.830 | 3.913 | 10,440,130 | +0.04(+1.07%) |
Dec 05, 2007 | 3.787 | 3.879 | 3.787 | 3.872 | 9,244,975 | +0.08(+2.19%) |
Dec 04, 2007 | 3.704 | 3.789 | 3.704 | 3.789 | 9,943,889 | +0.02(+0.61%) |
Dec 03, 2007 | 3.750 | 3.773 | 3.708 | 3.766 | 7,342,805 | +0.01(+0.37%) |
Nov 30, 2007 | 3.724 | 3.782 | 3.717 | 3.752 | 8,733,444 | +0.07(+2.01%) |
Nov 29, 2007 | 3.713 | 3.789 | 3.637 | 3.678 | 10,116,281 | -0.02(-0.50%) |
Nov 28, 2007 | 3.639 | 3.704 | 3.613 | 3.697 | 11,340,473 | +0.10(+2.89%) |
Nov 27, 2007 | 3.595 | 3.641 | 3.558 | 3.593 | 9,962,804 | +0.02(+0.52%) |
Nov 26, 2007 | 3.662 | 3.674 | 3.574 | 3.574 | 7,517,526 | -0.09(-2.52%) |
Nov 23, 2007 | 3.593 | 3.667 | 3.593 | 3.667 | 3,185,495 | +0.07(+2.05%) |
Nov 21, 2007 | 3.630 | 3.630 | 3.540 | 3.593 | 7,350,728 | -0.06(-1.52%) |
Nov 20, 2007 | 3.791 | 3.791 | 3.600 | 3.648 | 7,127,123 | -0.17(-4.41%) |
Nov 19, 2007 | 3.823 | 3.849 | 3.766 | 3.817 | 6,903,657 | -0.02(-0.48%) |
Nov 16, 2007 | 3.840 | 3.842 | 3.770 | 3.835 | 5,389,064 | +0.01(+0.30%) |
Nov 15, 2007 | 3.821 | 3.897 | 3.798 | 3.823 | 5,461,221 | -0.05(-1.25%) |
Nov 14, 2007 | 3.858 | 3.897 | 3.858 | 3.872 | 5,650,169 | +0.01(+0.24%) |
Nov 13, 2007 | 3.761 | 3.874 | 3.738 | 3.863 | 6,157,238 | +0.13(+3.39%) |
Nov 12, 2007 | 3.764 | 3.805 | 3.729 | 3.736 | 5,415,689 | -0.07(-1.82%) |
Nov 09, 2007 | 3.805 | 3.856 | 3.738 | 3.805 | 5,593,480 | -0.04(-1.02%) |
Nov 08, 2007 | 3.886 | 3.886 | 3.761 | 3.844 | 6,779,910 | -0.02(-0.48%) |
Nov 07, 2007 | 3.886 | 3.906 | 3.860 | 3.863 | 5,974,820 | -0.03(-0.77%) |
Nov 06, 2007 | 3.923 | 3.930 | 3.879 | 3.893 | 5,591,746 | -0.03(-0.71%) |
Nov 05, 2007 | 3.920 | 3.939 | 3.900 | 3.920 | 4,570,097 | -0.03(-0.70%) |
Nov 02, 2007 | 3.946 | 3.960 | 3.920 | 3.948 | 4,000,732 | +0.00(+0.06%) |
Nov 01, 2007 | 3.957 | 3.999 | 3.932 | 3.946 | 4,374,744 | -0.05(-1.27%) |
Oct 31, 2007 | 3.969 | 4.017 | 3.946 | 3.996 | 5,612,994 | +0.03(+0.87%) |
Oct 30, 2007 | 3.971 | 3.976 | 3.930 | 3.962 | 5,630,339 | -0.02(-0.41%) |
Oct 29, 2007 | 3.992 | 4.006 | 3.955 | 3.978 | 4,851,961 | -0.01(-0.23%) |
Oct 26, 2007 | 3.943 | 3.996 | 3.939 | 3.987 | 4,240,716 | +0.05(+1.23%) |
Oct 25, 2007 | 3.913 | 3.941 | 3.888 | 3.939 | 4,508,100 | +0.02(+0.47%) |
Oct 24, 2007 | 3.930 | 3.934 | 3.858 | 3.920 | 5,211,954 | +0.00(+0.06%) |
Oct 23, 2007 | 3.943 | 3.962 | 3.897 | 3.918 | 5,091,329 | +0.02(+0.41%) |
Oct 22, 2007 | 3.909 | 3.934 | 3.879 | 3.902 | 5,192,800 | -0.02(-0.53%) |
Oct 19, 2007 | 3.950 | 3.971 | 3.904 | 3.923 | 4,504,618 | -0.03(-0.70%) |
Oct 18, 2007 | 3.943 | 3.969 | 3.934 | 3.950 | 4,243,005 | -0.01(-0.35%) |
Oct 17, 2007 | 3.999 | 4.008 | 3.932 | 3.964 | 4,349,376 | -0.01(-0.23%) |
Oct 16, 2007 | 4.008 | 4.015 | 3.950 | 3.973 | 4,518,061 | -0.04(-0.98%) |
Oct 15, 2007 | 4.084 | 4.103 | 4.003 | 4.013 | 3,396,676 | -0.07(-1.64%) |
Oct 12, 2007 | 4.096 | 4.109 | 4.049 | 4.079 | 3,601,786 | -0.02(-0.39%) |
Oct 11, 2007 | 4.151 | 4.162 | 4.093 | 4.096 | 3,791,286 | -0.05(-1.11%) |
Oct 10, 2007 | 4.146 | 4.146 | 4.098 | 4.142 | 3,577,954 | -0.02(-0.44%) |
Oct 09, 2007 | 4.153 | 4.160 | 4.137 | 4.160 | 3,643,667 | +0.00(+0.00%) |
Oct 08, 2007 | 4.151 | 4.167 | 4.130 | 4.160 | 3,068,847 | +0.01(+0.22%) |
Oct 05, 2007 | 4.100 | 4.167 | 4.096 | 4.151 | 3,898,411 | +0.06(+1.35%) |
Oct 04, 2007 | 4.052 | 4.096 | 4.052 | 4.096 | 3,613,356 | +0.04(+0.97%) |
Oct 03, 2007 | 4.096 | 4.096 | 4.040 | 4.056 | 3,561,046 | -0.02(-0.45%) |
Oct 02, 2007 | 4.036 | 4.077 | 4.015 | 4.075 | 3,779,825 | +0.04(+1.09%) |