Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.482 | 3.562 | 3.430 | 3.548 | 1,946,089 | +0.05(+1.39%) |
Dec 28, 2007 | 3.551 | 3.616 | 3.499 | 3.499 | 1,746,821 | -0.07(-2.05%) |
Dec 27, 2007 | 3.645 | 3.684 | 3.569 | 3.572 | 1,150,541 | -0.07(-2.01%) |
Dec 26, 2007 | 3.677 | 3.684 | 3.579 | 3.645 | 989,543 | -0.03(-0.85%) |
Dec 24, 2007 | 3.562 | 3.677 | 3.524 | 3.677 | 733,276 | +0.17(+4.87%) |
Dec 21, 2007 | 3.534 | 3.541 | 3.412 | 3.506 | 3,407,883 | +0.02(+0.60%) |
Dec 20, 2007 | 3.576 | 3.576 | 3.482 | 3.485 | 1,635,343 | -0.06(-1.67%) |
Dec 19, 2007 | 3.583 | 3.611 | 3.475 | 3.545 | 1,508,975 | -0.05(-1.45%) |
Dec 18, 2007 | 3.600 | 3.604 | 3.482 | 3.597 | 1,694,219 | +0.05(+1.37%) |
Dec 17, 2007 | 3.736 | 3.757 | 3.510 | 3.548 | 1,949,539 | -0.21(-5.47%) |
Dec 14, 2007 | 3.830 | 3.931 | 3.739 | 3.753 | 1,102,739 | -0.15(-3.92%) |
Dec 13, 2007 | 3.896 | 3.941 | 3.788 | 3.907 | 993,483 | -0.01(-0.36%) |
Dec 12, 2007 | 4.053 | 4.109 | 3.868 | 3.921 | 901,509 | -0.03(-0.79%) |
Dec 11, 2007 | 4.230 | 4.230 | 3.914 | 3.952 | 1,425,339 | -0.26(-6.28%) |
Dec 10, 2007 | 4.168 | 4.227 | 4.119 | 4.217 | 1,211,561 | +0.06(+1.34%) |
Dec 07, 2007 | 4.056 | 4.175 | 4.049 | 4.161 | 1,415,631 | +0.09(+2.22%) |
Dec 06, 2007 | 3.868 | 4.070 | 3.847 | 4.070 | 1,075,581 | +0.20(+5.22%) |
Dec 05, 2007 | 3.854 | 3.917 | 3.795 | 3.868 | 841,222 | +0.07(+1.93%) |
Dec 04, 2007 | 3.879 | 3.907 | 3.795 | 3.795 | 1,690,532 | -0.12(-3.03%) |
Dec 03, 2007 | 3.900 | 3.983 | 3.861 | 3.914 | 777,750 | +0.01(+0.18%) |
Nov 30, 2007 | 3.931 | 4.032 | 3.875 | 3.907 | 1,761,425 | +0.01(+0.18%) |
Nov 29, 2007 | 3.917 | 3.924 | 3.840 | 3.900 | 1,192,473 | -0.01(-0.18%) |
Nov 28, 2007 | 3.809 | 3.928 | 3.778 | 3.907 | 2,181,606 | +0.11(+2.94%) |
Nov 27, 2007 | 3.729 | 3.872 | 3.663 | 3.795 | 1,718,057 | +0.10(+2.83%) |
Nov 26, 2007 | 3.969 | 3.982 | 3.691 | 3.691 | 1,369,678 | -0.28(-6.94%) |
Nov 23, 2007 | 3.844 | 3.987 | 3.840 | 3.966 | 603,416 | +0.14(+3.73%) |
Nov 21, 2007 | 3.802 | 3.948 | 3.708 | 3.823 | 1,825,188 | +0.05(+1.20%) |
Nov 20, 2007 | 4.032 | 4.070 | 3.733 | 3.778 | 3,000,713 | -0.25(-6.14%) |
Nov 19, 2007 | 4.122 | 4.122 | 4.011 | 4.025 | 1,560,095 | -0.13(-3.18%) |
Nov 16, 2007 | 4.237 | 4.262 | 4.091 | 4.157 | 1,548,320 | -0.05(-1.24%) |
Nov 15, 2007 | 4.077 | 4.210 | 4.074 | 4.210 | 998,323 | +0.07(+1.68%) |
Nov 14, 2007 | 4.377 | 4.377 | 4.109 | 4.140 | 1,030,019 | -0.20(-4.57%) |
Nov 13, 2007 | 4.119 | 4.342 | 4.119 | 4.338 | 1,020,900 | +0.25(+6.13%) |
Nov 12, 2007 | 3.948 | 4.175 | 3.948 | 4.088 | 1,271,742 | +0.08(+2.00%) |
Nov 09, 2007 | 4.046 | 4.063 | 3.973 | 4.008 | 2,124,748 | -0.10(-2.46%) |
Nov 08, 2007 | 4.122 | 4.143 | 4.011 | 4.109 | 2,436,615 | -0.05(-1.26%) |
Nov 07, 2007 | 4.321 | 4.411 | 4.112 | 4.161 | 1,475,657 | -0.17(-3.86%) |
Nov 06, 2007 | 4.203 | 4.345 | 4.109 | 4.328 | 1,745,629 | +0.15(+3.58%) |
Nov 05, 2007 | 4.248 | 4.276 | 4.157 | 4.178 | 2,006,572 | -0.08(-1.96%) |
Nov 02, 2007 | 4.401 | 4.432 | 4.210 | 4.262 | 1,042,839 | -0.09(-2.16%) |
Nov 01, 2007 | 4.485 | 4.519 | 4.317 | 4.356 | 1,415,918 | -0.22(-4.72%) |
Oct 31, 2007 | 4.568 | 4.589 | 4.492 | 4.572 | 699,056 | +0.01(+0.15%) |
Oct 30, 2007 | 4.586 | 4.627 | 4.540 | 4.565 | 562,059 | +0.00(+0.00%) |
Oct 29, 2007 | 4.763 | 4.777 | 4.537 | 4.565 | 782,345 | -0.17(-3.53%) |
Oct 26, 2007 | 4.700 | 4.735 | 4.624 | 4.732 | 720,309 | +0.07(+1.42%) |
Oct 25, 2007 | 4.683 | 4.721 | 4.596 | 4.666 | 743,285 | +0.03(+0.75%) |
Oct 24, 2007 | 4.735 | 4.735 | 4.554 | 4.631 | 656,549 | -0.09(-1.92%) |
Oct 23, 2007 | 4.624 | 4.721 | 4.593 | 4.721 | 1,009,811 | +0.15(+3.27%) |
Oct 22, 2007 | 4.439 | 4.589 | 4.394 | 4.572 | 956,104 | +0.11(+2.42%) |
Oct 19, 2007 | 4.610 | 4.610 | 4.457 | 4.464 | 891,770 | -0.15(-3.17%) |
Oct 18, 2007 | 4.530 | 4.624 | 4.485 | 4.610 | 584,461 | +0.06(+1.30%) |
Oct 17, 2007 | 4.641 | 4.683 | 4.439 | 4.551 | 812,501 | -0.05(-1.06%) |
Oct 16, 2007 | 4.666 | 4.687 | 4.586 | 4.600 | 514,383 | -0.06(-1.34%) |
Oct 15, 2007 | 4.753 | 4.753 | 4.631 | 4.662 | 764,251 | -0.10(-2.05%) |
Oct 12, 2007 | 4.749 | 4.822 | 4.746 | 4.760 | 624,095 | +0.02(+0.37%) |
Oct 11, 2007 | 4.777 | 4.822 | 4.739 | 4.742 | 856,156 | -0.05(-0.95%) |
Oct 10, 2007 | 4.767 | 4.812 | 4.746 | 4.788 | 674,643 | -0.01(-0.29%) |
Oct 09, 2007 | 4.819 | 4.836 | 4.753 | 4.801 | 770,857 | -0.01(-0.29%) |
Oct 08, 2007 | 4.871 | 4.871 | 4.812 | 4.815 | 480,206 | -0.06(-1.14%) |
Oct 05, 2007 | 4.777 | 4.871 | 4.756 | 4.871 | 1,051,456 | +0.10(+2.19%) |
Oct 04, 2007 | 4.714 | 4.767 | 4.676 | 4.767 | 1,398,399 | +0.07(+1.41%) |
Oct 03, 2007 | 4.707 | 4.749 | 4.634 | 4.700 | 948,062 | -0.04(-0.81%) |
Oct 02, 2007 | 4.739 | 4.763 | 4.700 | 4.739 | 627,254 | +0.01(+0.22%) |