Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.245 | 3.349 | 3.243 | 3.254 | 189,087 | +0.01(+0.40%) |
Dec 28, 2007 | 3.202 | 3.247 | 3.202 | 3.241 | 143,427 | +0.05(+1.69%) |
Dec 27, 2007 | 3.196 | 3.199 | 3.180 | 3.187 | 185,864 | +0.00(+0.00%) |
Dec 26, 2007 | 3.174 | 3.202 | 3.174 | 3.187 | 156,319 | +0.01(+0.37%) |
Dec 24, 2007 | 3.146 | 3.179 | 3.146 | 3.175 | 114,956 | +0.03(+0.93%) |
Dec 21, 2007 | 3.090 | 3.170 | 3.090 | 3.146 | 184,790 | +0.08(+2.67%) |
Dec 20, 2007 | 3.044 | 3.075 | 3.044 | 3.064 | 77,354 | +0.02(+0.55%) |
Dec 19, 2007 | 3.044 | 3.068 | 3.021 | 3.047 | 48,346 | -0.05(-1.68%) |
Dec 18, 2007 | 3.090 | 3.107 | 3.064 | 3.100 | 208,426 | +0.02(+0.54%) |
Dec 17, 2007 | 3.126 | 3.126 | 3.072 | 3.083 | 226,153 | -0.09(-2.70%) |
Dec 14, 2007 | 3.196 | 3.207 | 3.168 | 3.168 | 162,228 | -0.07(-2.02%) |
Dec 13, 2007 | 3.276 | 3.276 | 3.198 | 3.234 | 148,799 | -0.09(-2.69%) |
Dec 12, 2007 | 3.321 | 3.332 | 3.286 | 3.323 | 235,822 | +0.09(+2.70%) |
Dec 11, 2007 | 3.299 | 3.315 | 3.230 | 3.235 | 168,674 | -0.06(-1.86%) |
Dec 10, 2007 | 3.286 | 3.308 | 3.286 | 3.297 | 96,692 | +0.05(+1.43%) |
Dec 07, 2007 | 3.239 | 3.258 | 3.211 | 3.250 | 334,126 | +0.01(+0.34%) |
Dec 06, 2007 | 3.198 | 3.254 | 3.198 | 3.239 | 445,860 | +0.01(+0.40%) |
Dec 05, 2007 | 3.211 | 3.239 | 3.211 | 3.226 | 97,766 | +0.04(+1.23%) |
Dec 04, 2007 | 3.161 | 3.194 | 3.146 | 3.187 | 277,722 | -0.00(-0.06%) |
Dec 03, 2007 | 3.193 | 3.235 | 3.109 | 3.189 | 229,913 | +0.02(+0.65%) |
Nov 30, 2007 | 3.193 | 3.211 | 3.167 | 3.168 | 71,445 | +0.03(+0.95%) |
Nov 29, 2007 | 3.109 | 3.148 | 3.100 | 3.139 | 140,741 | -0.01(-0.18%) |
Nov 28, 2007 | 3.250 | 3.250 | 3.038 | 3.144 | 392,679 | +0.13(+4.26%) |
Nov 27, 2007 | 2.973 | 3.031 | 2.969 | 3.016 | 156,856 | +0.03(+0.93%) |
Nov 26, 2007 | 3.016 | 3.062 | 2.988 | 2.988 | 854,118 | -0.01(-0.50%) |
Nov 23, 2007 | 3.021 | 3.023 | 2.997 | 3.003 | 146,392 | +0.02(+0.69%) |
Nov 21, 2007 | 3.072 | 3.100 | 2.971 | 2.982 | 739,698 | -0.12(-3.78%) |
Nov 20, 2007 | 3.109 | 3.137 | 3.085 | 3.100 | 420,612 | -0.01(-0.48%) |
Nov 19, 2007 | 3.198 | 3.198 | 3.109 | 3.114 | 300,821 | -0.13(-3.91%) |
Nov 16, 2007 | 3.226 | 3.249 | 3.213 | 3.241 | 58,203 | +0.00(+0.00%) |
Nov 15, 2007 | 3.286 | 3.291 | 3.230 | 3.241 | 358,837 | -0.08(-2.41%) |
Nov 14, 2007 | 3.314 | 3.321 | 3.284 | 3.321 | 233,673 | +0.01(+0.28%) |
Nov 13, 2007 | 3.185 | 3.312 | 3.185 | 3.312 | 295,127 | +0.05(+1.54%) |
Nov 12, 2007 | 3.328 | 3.332 | 3.261 | 3.261 | 114,903 | -0.11(-3.15%) |
Nov 09, 2007 | 3.369 | 3.391 | 3.362 | 3.368 | 156,319 | -0.07(-1.95%) |
Nov 08, 2007 | 3.353 | 3.435 | 3.353 | 3.435 | 311,887 | +0.09(+2.67%) |
Nov 07, 2007 | 3.351 | 3.379 | 3.345 | 3.345 | 109,047 | -0.03(-0.94%) |
Nov 06, 2007 | 3.340 | 3.386 | 3.336 | 3.377 | 154,171 | +0.04(+1.11%) |
Nov 05, 2007 | 3.340 | 3.340 | 3.301 | 3.340 | 71,445 | -0.02(-0.55%) |
Nov 02, 2007 | 3.368 | 3.383 | 3.327 | 3.358 | 212,186 | +0.00(+0.10%) |
Nov 01, 2007 | 3.397 | 3.397 | 3.351 | 3.355 | 341,647 | -0.09(-2.58%) |
Oct 31, 2007 | 3.397 | 3.453 | 3.397 | 3.444 | 251,938 | +0.04(+1.15%) |
Oct 30, 2007 | 3.392 | 3.422 | 3.369 | 3.405 | 268,590 | -0.00(-0.11%) |
Oct 29, 2007 | 3.384 | 3.414 | 3.382 | 3.409 | 162,228 | +0.02(+0.63%) |
Oct 26, 2007 | 3.356 | 3.388 | 3.345 | 3.387 | 481,851 | +0.07(+2.04%) |
Oct 25, 2007 | 3.312 | 3.337 | 3.286 | 3.319 | 352,390 | +0.05(+1.54%) |
Oct 24, 2007 | 3.258 | 3.284 | 3.254 | 3.269 | 187,476 | -0.00(-0.11%) |
Oct 23, 2007 | 3.245 | 3.273 | 3.245 | 3.273 | 197,145 | +0.05(+1.44%) |
Oct 22, 2007 | 3.174 | 3.232 | 3.163 | 3.226 | 160,617 | -0.04(-1.31%) |
Oct 19, 2007 | 3.302 | 3.302 | 3.258 | 3.269 | 117,642 | -0.06(-1.90%) |
Oct 18, 2007 | 3.314 | 3.340 | 3.302 | 3.332 | 68,759 | -0.00(-0.06%) |
Oct 17, 2007 | 3.314 | 3.342 | 3.312 | 3.334 | 51,032 | +0.04(+1.07%) |
Oct 16, 2007 | 3.306 | 3.314 | 3.267 | 3.299 | 110,122 | -0.01(-0.45%) |
Oct 15, 2007 | 3.343 | 3.358 | 3.302 | 3.314 | 139,129 | -0.03(-0.95%) |
Oct 12, 2007 | 3.355 | 3.381 | 3.343 | 3.345 | 152,022 | -0.01(-0.28%) |
Oct 11, 2007 | 3.355 | 3.397 | 3.349 | 3.355 | 298,135 | +0.02(+0.67%) |
Oct 10, 2007 | 3.297 | 3.340 | 3.288 | 3.332 | 242,805 | +0.02(+0.56%) |
Oct 09, 2007 | 3.308 | 3.328 | 3.284 | 3.314 | 238,508 | +0.01(+0.45%) |
Oct 08, 2007 | 3.314 | 3.314 | 3.282 | 3.299 | 78,965 | -0.03(-0.78%) |
Oct 05, 2007 | 3.323 | 3.338 | 3.315 | 3.325 | 130,535 | +0.03(+0.85%) |
Oct 04, 2007 | 3.295 | 3.314 | 3.284 | 3.297 | 198,219 | +0.02(+0.63%) |
Oct 03, 2007 | 3.301 | 3.314 | 3.276 | 3.276 | 70,907 | -0.01(-0.34%) |
Oct 02, 2007 | 3.302 | 3.320 | 3.286 | 3.288 | 175,121 | +0.00(+0.11%) |