Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.010 | 3.160 | 2.980 | 3.090 | 46,266 | +0.09(+3.00%) |
Dec 28, 2007 | 2.990 | 3.180 | 2.860 | 3.000 | 108,017 | +0.00(+0.00%) |
Dec 27, 2007 | 3.150 | 3.450 | 2.973 | 3.000 | 58,594 | -0.10(-3.23%) |
Dec 26, 2007 | 3.030 | 3.100 | 2.930 | 3.100 | 62,003 | +0.05(+1.64%) |
Dec 24, 2007 | 2.850 | 3.120 | 2.820 | 3.050 | 37,470 | +0.20(+7.02%) |
Dec 21, 2007 | 2.780 | 2.990 | 2.740 | 2.850 | 71,227 | +0.10(+3.64%) |
Dec 20, 2007 | 2.820 | 2.820 | 2.710 | 2.750 | 42,755 | +0.05(+1.85%) |
Dec 19, 2007 | 2.850 | 2.870 | 2.680 | 2.700 | 76,165 | -0.12(-4.26%) |
Dec 18, 2007 | 2.825 | 3.000 | 2.770 | 2.820 | 39,075 | +0.04(+1.44%) |
Dec 17, 2007 | 2.780 | 2.820 | 2.750 | 2.780 | 22,453 | -0.08(-2.80%) |
Dec 14, 2007 | 2.770 | 2.960 | 2.770 | 2.860 | 20,285 | +0.02(+0.70%) |
Dec 13, 2007 | 2.730 | 3.050 | 2.670 | 2.840 | 59,992 | +0.10(+3.65%) |
Dec 12, 2007 | 2.810 | 2.910 | 2.740 | 2.740 | 13,715 | -0.04(-1.44%) |
Dec 11, 2007 | 2.910 | 2.910 | 2.770 | 2.780 | 28,290 | -0.10(-3.47%) |
Dec 10, 2007 | 2.880 | 2.910 | 2.650 | 2.880 | 66,096 | -0.03(-1.03%) |
Dec 07, 2007 | 2.850 | 3.100 | 2.820 | 2.910 | 33,872 | -0.05(-1.69%) |
Dec 06, 2007 | 3.070 | 3.070 | 2.960 | 2.960 | 18,714 | +0.02(+0.68%) |
Dec 05, 2007 | 3.038 | 3.240 | 2.830 | 2.940 | 35,656 | -0.04(-1.34%) |
Dec 04, 2007 | 2.840 | 3.060 | 2.800 | 2.980 | 46,897 | +0.13(+4.56%) |
Dec 03, 2007 | 2.890 | 2.990 | 2.760 | 2.850 | 28,684 | -0.10(-3.39%) |
Nov 30, 2007 | 2.960 | 3.040 | 2.940 | 2.950 | 20,338 | -0.05(-1.67%) |
Nov 29, 2007 | 3.010 | 3.050 | 2.880 | 3.000 | 13,450 | +0.01(+0.33%) |
Nov 28, 2007 | 3.010 | 3.060 | 2.860 | 2.990 | 22,759 | -0.02(-0.66%) |
Nov 27, 2007 | 2.980 | 3.070 | 2.770 | 3.010 | 52,837 | +0.06(+2.03%) |
Nov 26, 2007 | 3.010 | 3.180 | 2.700 | 2.950 | 40,772 | -0.08(-2.64%) |
Nov 23, 2007 | 2.820 | 3.060 | 2.820 | 3.030 | 42,354 | +0.28(+10.18%) |
Nov 21, 2007 | 3.000 | 3.200 | 2.550 | 2.750 | 147,736 | -0.25(-8.33%) |
Nov 20, 2007 | 3.100 | 3.100 | 2.950 | 3.000 | 56,487 | -0.01(-0.33%) |
Nov 19, 2007 | 3.240 | 3.240 | 2.990 | 3.010 | 41,800 | -0.14(-4.44%) |
Nov 16, 2007 | 3.010 | 3.370 | 2.810 | 3.150 | 97,810 | +0.23(+7.88%) |
Nov 15, 2007 | 2.790 | 3.200 | 2.750 | 2.920 | 61,105 | +0.04(+1.39%) |
Nov 14, 2007 | 2.690 | 3.150 | 2.510 | 2.880 | 90,455 | +0.18(+6.67%) |
Nov 13, 2007 | 2.760 | 2.900 | 2.440 | 2.700 | 127,656 | +0.03(+1.12%) |
Nov 12, 2007 | 2.660 | 2.900 | 2.600 | 2.670 | 88,060 | -0.02(-0.74%) |
Nov 09, 2007 | 2.750 | 2.900 | 2.650 | 2.690 | 111,772 | -0.06(-2.18%) |
Nov 08, 2007 | 3.240 | 3.241 | 2.660 | 2.750 | 243,681 | -0.49(-15.12%) |
Nov 07, 2007 | 3.590 | 3.590 | 3.190 | 3.240 | 115,294 | -0.31(-8.73%) |
Nov 06, 2007 | 3.550 | 3.580 | 3.520 | 3.550 | 27,732 | +0.00(+0.00%) |
Nov 05, 2007 | 3.580 | 3.610 | 3.500 | 3.550 | 24,499 | -0.08(-2.20%) |
Nov 02, 2007 | 3.590 | 3.880 | 3.590 | 3.630 | 437,721 | +0.05(+1.40%) |
Nov 01, 2007 | 3.570 | 3.650 | 3.510 | 3.580 | 21,884 | -0.05(-1.38%) |
Oct 31, 2007 | 3.580 | 3.630 | 3.550 | 3.630 | 26,975 | +0.04(+1.11%) |
Oct 30, 2007 | 3.570 | 3.630 | 3.550 | 3.590 | 56,111 | +0.02(+0.56%) |
Oct 29, 2007 | 3.610 | 3.630 | 3.550 | 3.570 | 52,453 | -0.06(-1.65%) |
Oct 26, 2007 | 3.730 | 3.730 | 3.570 | 3.630 | 33,136 | -0.06(-1.63%) |
Oct 25, 2007 | 3.820 | 3.940 | 3.620 | 3.690 | 36,675 | -0.14(-3.66%) |
Oct 24, 2007 | 3.570 | 3.870 | 3.560 | 3.830 | 62,557 | +0.26(+7.28%) |
Oct 23, 2007 | 3.590 | 3.650 | 3.550 | 3.570 | 79,472 | -0.03(-0.83%) |
Oct 22, 2007 | 3.800 | 3.800 | 3.510 | 3.600 | 114,400 | -0.23(-6.01%) |
Oct 19, 2007 | 3.860 | 3.970 | 3.820 | 3.830 | 55,381 | -0.13(-3.28%) |
Oct 18, 2007 | 3.860 | 4.010 | 3.761 | 3.960 | 58,825 | +0.12(+3.13%) |
Oct 17, 2007 | 4.010 | 4.040 | 3.810 | 3.840 | 67,818 | -0.17(-4.24%) |
Oct 16, 2007 | 3.850 | 4.120 | 3.850 | 4.010 | 60,508 | +0.19(+4.97%) |
Oct 15, 2007 | 4.180 | 4.199 | 3.810 | 3.820 | 165,313 | -0.36(-8.61%) |
Oct 12, 2007 | 4.350 | 4.382 | 4.160 | 4.180 | 148,693 | -0.17(-3.91%) |
Oct 11, 2007 | 4.750 | 4.820 | 4.350 | 4.350 | 185,007 | -0.38(-8.03%) |
Oct 10, 2007 | 4.860 | 4.860 | 4.600 | 4.730 | 92,647 | -0.17(-3.47%) |
Oct 09, 2007 | 4.890 | 5.000 | 4.710 | 4.900 | 97,356 | +0.06(+1.24%) |
Oct 08, 2007 | 4.500 | 4.850 | 4.500 | 4.840 | 105,260 | +0.30(+6.61%) |
Oct 05, 2007 | 4.780 | 4.840 | 4.510 | 4.540 | 149,946 | -0.22(-4.62%) |
Oct 04, 2007 | 4.770 | 4.990 | 4.670 | 4.760 | 63,779 | -0.09(-1.86%) |
Oct 03, 2007 | 4.850 | 5.030 | 4.700 | 4.850 | 96,970 | -0.01(-0.21%) |
Oct 02, 2007 | 5.190 | 5.190 | 4.750 | 4.860 | 197,339 | -0.24(-4.71%) |