Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.070 | 3.320 | 3.050 | 3.240 | 67,120 | +0.24(+8.00%) |
Dec 28, 2007 | 2.820 | 3.050 | 2.820 | 3.000 | 13,575 | +0.18(+6.38%) |
Dec 27, 2007 | 3.000 | 3.000 | 2.810 | 2.820 | 64,776 | +0.03(+1.08%) |
Dec 26, 2007 | 2.860 | 2.870 | 2.790 | 2.790 | 66,750 | +0.00(+0.00%) |
Dec 24, 2007 | 2.860 | 2.870 | 2.790 | 2.790 | 66,750 | -0.17(-5.74%) |
Dec 21, 2007 | 2.750 | 3.080 | 2.750 | 2.960 | 93,338 | +0.23(+8.42%) |
Dec 20, 2007 | 2.750 | 2.800 | 2.710 | 2.730 | 64,933 | -0.03(-1.09%) |
Dec 19, 2007 | 2.760 | 2.850 | 2.760 | 2.760 | 85,812 | -0.03(-1.08%) |
Dec 18, 2007 | 2.950 | 2.950 | 2.710 | 2.790 | 68,050 | +0.03(+1.09%) |
Dec 17, 2007 | 2.950 | 2.950 | 2.610 | 2.760 | 178,473 | -0.19(-6.44%) |
Dec 14, 2007 | 3.020 | 3.040 | 2.910 | 2.950 | 111,782 | -0.11(-3.59%) |
Dec 13, 2007 | 3.200 | 3.200 | 3.040 | 3.060 | 46,802 | -0.05(-1.61%) |
Dec 12, 2007 | 3.040 | 3.130 | 3.040 | 3.110 | 49,400 | -0.02(-0.64%) |
Dec 11, 2007 | 3.240 | 3.250 | 3.090 | 3.130 | 26,810 | +0.01(+0.32%) |
Dec 10, 2007 | 2.950 | 3.240 | 2.950 | 3.120 | 36,000 | +0.02(+0.65%) |
Dec 07, 2007 | 3.040 | 3.170 | 3.020 | 3.100 | 8,300 | +0.01(+0.32%) |
Dec 06, 2007 | 3.090 | 3.110 | 3.020 | 3.090 | 48,169 | +0.00(+0.00%) |
Dec 05, 2007 | 3.070 | 3.090 | 3.040 | 3.090 | 10,200 | +0.04(+1.31%) |
Dec 04, 2007 | 3.090 | 3.180 | 3.010 | 3.050 | 49,125 | -0.07(-2.24%) |
Dec 03, 2007 | 3.160 | 3.220 | 3.070 | 3.120 | 45,052 | -0.03(-0.95%) |
Nov 30, 2007 | 3.100 | 3.160 | 3.070 | 3.150 | 17,940 | +0.09(+2.94%) |
Nov 29, 2007 | 3.060 | 3.120 | 3.040 | 3.060 | 61,410 | +0.00(+0.00%) |
Nov 28, 2007 | 3.060 | 3.070 | 2.980 | 3.060 | 86,402 | +0.00(+0.00%) |
Nov 27, 2007 | 3.130 | 3.150 | 3.000 | 3.060 | 76,990 | -0.05(-1.61%) |
Nov 26, 2007 | 3.390 | 3.390 | 3.100 | 3.110 | 87,365 | -0.20(-6.04%) |
Nov 23, 2007 | 3.300 | 3.310 | 3.200 | 3.310 | 83,670 | +0.08(+2.48%) |
Nov 21, 2007 | 3.220 | 3.340 | 3.200 | 3.230 | 90,392 | -0.02(-0.62%) |
Nov 20, 2007 | 3.430 | 3.430 | 3.180 | 3.250 | 194,300 | +0.00(+0.00%) |
Nov 19, 2007 | 3.200 | 3.250 | 3.200 | 3.250 | 88,880 | +0.00(+0.00%) |
Nov 16, 2007 | 3.270 | 3.340 | 3.230 | 3.250 | 24,010 | -0.04(-1.22%) |
Nov 15, 2007 | 3.220 | 3.400 | 3.200 | 3.290 | 153,210 | +0.04(+1.23%) |
Nov 14, 2007 | 3.350 | 3.350 | 3.150 | 3.250 | 109,266 | -0.08(-2.40%) |
Nov 13, 2007 | 3.150 | 3.420 | 3.130 | 3.330 | 170,893 | +0.18(+5.71%) |
Nov 12, 2007 | 3.330 | 3.490 | 3.120 | 3.150 | 246,480 | -0.11(-3.37%) |
Nov 09, 2007 | 3.360 | 3.510 | 3.190 | 3.260 | 32,361 | +0.00(+0.00%) |
Nov 08, 2007 | 3.120 | 3.450 | 3.120 | 3.260 | 40,435 | -0.12(-3.55%) |
Nov 07, 2007 | 3.560 | 3.560 | 3.120 | 3.380 | 97,142 | -0.18(-5.06%) |
Nov 06, 2007 | 3.590 | 3.690 | 3.510 | 3.560 | 100,791 | -0.02(-0.56%) |
Nov 05, 2007 | 3.550 | 3.620 | 3.500 | 3.580 | 171,250 | -0.01(-0.28%) |
Nov 02, 2007 | 3.610 | 3.610 | 3.500 | 3.590 | 227,500 | +0.00(+0.00%) |
Nov 01, 2007 | 3.690 | 3.710 | 3.580 | 3.590 | 151,378 | -0.11(-2.97%) |
Oct 31, 2007 | 3.710 | 3.760 | 3.600 | 3.700 | 239,000 | +0.01(+0.27%) |
Oct 30, 2007 | 3.850 | 3.850 | 3.600 | 3.690 | 153,132 | -0.11(-2.89%) |
Oct 29, 2007 | 3.740 | 3.820 | 3.590 | 3.800 | 491,324 | +0.19(+5.26%) |
Oct 26, 2007 | 3.470 | 3.630 | 3.380 | 3.610 | 119,871 | +0.13(+3.74%) |
Oct 25, 2007 | 3.600 | 3.640 | 3.460 | 3.480 | 97,930 | -0.04(-1.14%) |
Oct 24, 2007 | 3.560 | 3.580 | 3.480 | 3.520 | 70,960 | -0.03(-0.85%) |
Oct 23, 2007 | 3.710 | 3.710 | 3.550 | 3.550 | 18,205 | -0.19(-5.08%) |
Oct 19, 2007 | 3.800 | 3.800 | 3.610 | 3.740 | 134,437 | +0.03(+0.81%) |
Oct 18, 2007 | 3.840 | 3.850 | 3.700 | 3.710 | 27,655 | -0.14(-3.64%) |
Oct 17, 2007 | 3.620 | 3.900 | 3.590 | 3.850 | 144,450 | +0.22(+6.06%) |
Oct 16, 2007 | 3.690 | 3.750 | 3.620 | 3.630 | 51,680 | -0.10(-2.68%) |
Oct 15, 2007 | 3.900 | 3.900 | 3.680 | 3.730 | 42,197 | -0.09(-2.36%) |
Oct 12, 2007 | 3.990 | 3.990 | 3.760 | 3.820 | 20,471 | -0.10(-2.55%) |
Oct 11, 2007 | 3.900 | 3.920 | 3.650 | 3.920 | 102,600 | +0.03(+0.77%) |
Oct 10, 2007 | 3.810 | 3.900 | 3.500 | 3.890 | 135,702 | -0.01(-0.26%) |
Oct 09, 2007 | 3.980 | 4.000 | 3.820 | 3.900 | 42,400 | -0.04(-1.02%) |
Oct 08, 2007 | 3.980 | 3.980 | 3.880 | 3.940 | 10,100 | +0.00(+0.00%) |
Oct 05, 2007 | 3.980 | 3.980 | 3.880 | 3.940 | 10,100 | -0.07(-1.75%) |
Oct 04, 2007 | 4.030 | 4.050 | 3.900 | 4.010 | 160,962 | +0.01(+0.25%) |
Oct 03, 2007 | 3.940 | 4.050 | 3.880 | 4.000 | 168,604 | +0.04(+1.01%) |
Oct 02, 2007 | 3.680 | 3.960 | 3.680 | 3.960 | 117,630 | +0.21(+5.60%) |