Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.166 | 3.170 | 3.068 | 3.068 | 1,206,517 | -0.13(-4.00%) |
Dec 28, 2007 | 3.257 | 3.290 | 3.174 | 3.196 | 660,205 | -0.03(-0.99%) |
Dec 27, 2007 | 3.292 | 3.292 | 3.226 | 3.228 | 798,504 | -0.05(-1.66%) |
Dec 26, 2007 | 3.284 | 3.308 | 3.231 | 3.282 | 763,460 | -0.00(-0.15%) |
Dec 24, 2007 | 3.250 | 3.297 | 3.218 | 3.287 | 382,668 | +0.04(+1.28%) |
Dec 21, 2007 | 3.274 | 3.365 | 3.246 | 3.246 | 3,281,002 | +0.05(+1.55%) |
Dec 20, 2007 | 3.164 | 3.196 | 3.142 | 3.196 | 1,598,886 | +0.03(+0.96%) |
Dec 19, 2007 | 3.178 | 3.188 | 3.143 | 3.166 | 1,244,690 | -0.02(-0.75%) |
Dec 18, 2007 | 3.175 | 3.196 | 3.145 | 3.190 | 1,349,823 | +0.05(+1.53%) |
Dec 17, 2007 | 3.153 | 3.206 | 3.134 | 3.142 | 1,206,517 | -0.03(-0.81%) |
Dec 14, 2007 | 3.116 | 3.194 | 3.099 | 3.167 | 932,422 | +0.01(+0.35%) |
Dec 13, 2007 | 3.122 | 3.174 | 3.086 | 3.156 | 1,530,800 | +0.03(+0.82%) |
Dec 12, 2007 | 3.111 | 3.188 | 3.091 | 3.130 | 1,635,964 | +0.08(+2.73%) |
Dec 11, 2007 | 3.212 | 3.247 | 3.047 | 3.047 | 1,963,720 | +0.92(+43.12%) |
Dec 10, 2007 | 2.127 | 2.141 | 2.109 | 2.129 | 1,028,794 | +0.00(+0.17%) |
Dec 07, 2007 | 2.141 | 2.141 | 2.099 | 2.126 | 706,826 | -0.00(-0.23%) |
Dec 06, 2007 | 2.097 | 2.135 | 2.080 | 2.131 | 1,091,685 | +0.04(+2.01%) |
Dec 05, 2007 | 2.102 | 2.117 | 2.077 | 2.089 | 881,627 | +0.02(+0.86%) |
Dec 04, 2007 | 2.026 | 2.082 | 2.023 | 2.071 | 1,179,921 | +0.01(+0.66%) |
Dec 03, 2007 | 2.083 | 2.111 | 2.055 | 2.057 | 890,808 | -0.03(-1.60%) |
Nov 30, 2007 | 2.078 | 2.103 | 2.062 | 2.091 | 1,607,960 | +0.05(+2.40%) |
Nov 29, 2007 | 2.046 | 2.079 | 2.033 | 2.042 | 1,128,294 | -0.02(-0.96%) |
Nov 28, 2007 | 2.048 | 2.094 | 2.045 | 2.062 | 2,172,107 | +0.01(+0.69%) |
Nov 27, 2007 | 1.953 | 2.064 | 1.953 | 2.048 | 1,621,101 | +0.10(+5.22%) |
Nov 26, 2007 | 1.994 | 2.013 | 1.942 | 1.946 | 1,256,893 | -0.05(-2.66%) |
Nov 23, 2007 | 1.959 | 2.010 | 1.959 | 1.999 | 387,675 | +0.05(+2.74%) |
Nov 21, 2007 | 1.955 | 1.989 | 1.942 | 1.946 | 1,290,686 | -0.01(-0.65%) |
Nov 20, 2007 | 1.908 | 1.988 | 1.908 | 1.959 | 1,330,110 | +0.04(+2.22%) |
Nov 19, 2007 | 1.964 | 1.981 | 1.912 | 1.916 | 1,732,804 | -0.07(-3.33%) |
Nov 16, 2007 | 1.990 | 1.999 | 1.928 | 1.982 | 2,110,154 | -0.00(-0.25%) |
Nov 15, 2007 | 2.048 | 2.048 | 1.979 | 1.987 | 1,968,413 | -0.07(-3.42%) |
Nov 14, 2007 | 2.078 | 2.080 | 2.040 | 2.057 | 1,334,804 | -0.02(-0.99%) |
Nov 13, 2007 | 2.098 | 2.098 | 2.012 | 2.078 | 1,834,182 | +0.02(+0.97%) |
Nov 12, 2007 | 2.067 | 2.094 | 2.038 | 2.058 | 1,592,002 | -0.01(-0.69%) |
Nov 09, 2007 | 2.103 | 2.114 | 2.066 | 2.072 | 1,519,724 | -0.06(-2.73%) |
Nov 08, 2007 | 2.119 | 2.148 | 2.092 | 2.131 | 1,994,696 | +0.03(+1.25%) |
Nov 07, 2007 | 2.175 | 2.180 | 2.100 | 2.104 | 1,680,238 | -0.09(-3.92%) |
Nov 06, 2007 | 2.106 | 2.192 | 2.074 | 2.190 | 2,133,152 | +0.11(+5.40%) |
Nov 05, 2007 | 2.081 | 2.103 | 2.044 | 2.078 | 1,852,580 | -0.01(-0.68%) |
Nov 02, 2007 | 2.121 | 2.121 | 2.056 | 2.092 | 1,562,903 | +0.02(+0.96%) |
Nov 01, 2007 | 2.120 | 2.142 | 2.067 | 2.072 | 1,466,219 | -0.08(-3.92%) |
Oct 31, 2007 | 2.125 | 2.158 | 2.072 | 2.157 | 1,895,196 | +0.02(+1.17%) |
Oct 30, 2007 | 2.119 | 2.163 | 2.119 | 2.132 | 1,061,648 | +0.01(+0.60%) |
Oct 29, 2007 | 2.180 | 2.195 | 2.109 | 2.119 | 1,289,747 | -0.05(-2.26%) |
Oct 26, 2007 | 2.109 | 2.195 | 2.108 | 2.168 | 1,846,385 | +0.05(+2.45%) |
Oct 25, 2007 | 2.053 | 2.119 | 2.042 | 2.116 | 1,497,195 | +0.08(+3.69%) |
Oct 24, 2007 | 2.021 | 2.060 | 1.986 | 2.041 | 1,994,696 | +0.06(+3.12%) |
Oct 23, 2007 | 1.978 | 1.982 | 1.925 | 1.979 | 875,789 | +0.02(+0.98%) |
Oct 22, 2007 | 1.918 | 1.970 | 1.897 | 1.960 | 1,084,176 | +0.04(+1.96%) |
Oct 19, 2007 | 1.963 | 1.986 | 1.920 | 1.923 | 1,321,662 | -0.04(-2.20%) |
Oct 18, 2007 | 1.964 | 1.984 | 1.945 | 1.966 | 1,231,549 | -0.00(-0.11%) |
Oct 17, 2007 | 1.991 | 1.997 | 1.937 | 1.968 | 1,231,549 | -0.00(-0.11%) |
Oct 16, 2007 | 1.961 | 1.993 | 1.947 | 1.970 | 1,521,601 | +0.02(+0.87%) |
Oct 15, 2007 | 2.028 | 2.029 | 1.942 | 1.953 | 1,320,723 | -0.08(-3.98%) |
Oct 12, 2007 | 1.994 | 2.045 | 1.991 | 2.034 | 750,944 | +0.04(+1.92%) |
Oct 11, 2007 | 2.044 | 2.053 | 1.974 | 1.996 | 1,429,610 | -0.04(-2.09%) |
Oct 10, 2007 | 2.023 | 2.042 | 1.981 | 2.038 | 1,110,459 | +0.01(+0.38%) |
Oct 09, 2007 | 2.017 | 2.031 | 1.996 | 2.031 | 836,364 | +0.02(+0.95%) |
Oct 08, 2007 | 2.018 | 2.032 | 2.004 | 2.011 | 880,482 | -0.02(-0.88%) |
Oct 05, 2007 | 1.994 | 2.038 | 1.964 | 2.029 | 1,177,105 | +0.06(+3.25%) |
Oct 04, 2007 | 1.935 | 1.967 | 1.907 | 1.965 | 999,695 | +0.04(+2.22%) |
Oct 03, 2007 | 1.959 | 1.979 | 1.918 | 1.923 | 814,774 | -0.05(-2.70%) |
Oct 02, 2007 | 1.902 | 1.980 | 1.892 | 1.976 | 1,016,591 | +0.09(+4.51%) |