Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.020 | 3.063 | 2.987 | 3.048 | 16,323 | +0.03(+0.91%) |
Dec 28, 2007 | 3.066 | 3.066 | 3.017 | 3.020 | 27,912 | -0.07(-2.38%) |
Dec 27, 2007 | 2.873 | 3.106 | 2.873 | 3.094 | 21,200 | -0.03(-0.98%) |
Dec 26, 2007 | 2.913 | 3.155 | 2.913 | 3.124 | 7,508 | -0.04(-1.35%) |
Dec 24, 2007 | 3.232 | 3.241 | 3.167 | 3.167 | 13,385 | -0.05(-1.52%) |
Dec 21, 2007 | 3.201 | 3.232 | 3.186 | 3.216 | 8,814 | +0.02(+0.48%) |
Dec 20, 2007 | 3.216 | 3.278 | 3.201 | 3.201 | 15,673 | -0.06(-1.88%) |
Dec 19, 2007 | 3.259 | 3.278 | 3.232 | 3.262 | 4,896 | -0.02(-0.56%) |
Dec 18, 2007 | 3.409 | 3.409 | 3.281 | 3.281 | 21,220 | -0.09(-2.64%) |
Dec 17, 2007 | 3.446 | 3.477 | 3.369 | 3.369 | 16,323 | -0.06(-1.79%) |
Dec 14, 2007 | 3.446 | 3.446 | 3.415 | 3.431 | 13,711 | -0.05(-1.32%) |
Dec 13, 2007 | 3.400 | 3.477 | 3.379 | 3.477 | 16,976 | +0.09(+2.71%) |
Dec 12, 2007 | 3.369 | 3.385 | 3.339 | 3.385 | 12,732 | +0.02(+0.45%) |
Dec 11, 2007 | 3.400 | 3.400 | 3.339 | 3.369 | 22,852 | -0.06(-1.79%) |
Dec 10, 2007 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.418 | 3.446 | 3.400 | 3.431 | 6,855 | +0.01(+0.18%) |
Dec 06, 2007 | 3.421 | 3.425 | 3.421 | 3.425 | 5,549 | +0.01(+0.27%) |
Dec 05, 2007 | 3.431 | 3.431 | 3.412 | 3.415 | 2,285 | -0.05(-1.33%) |
Dec 04, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 979 | +0.00(+0.00%) |
Nov 30, 2007 | 3.431 | 3.461 | 3.400 | 3.461 | 6,855 | +0.05(+1.35%) |
Nov 29, 2007 | 3.440 | 3.440 | 3.415 | 3.415 | 3,917 | -0.05(-1.33%) |
Nov 28, 2007 | 3.449 | 3.501 | 3.449 | 3.461 | 13,058 | -0.03(-0.88%) |
Nov 27, 2007 | 3.477 | 3.492 | 3.461 | 3.492 | 3,264 | +0.02(+0.44%) |
Nov 26, 2007 | 3.645 | 3.645 | 3.446 | 3.477 | 35,911 | -0.26(-6.97%) |
Nov 23, 2007 | 3.737 | 3.737 | 3.737 | 3.737 | 652 | -0.01(-0.25%) |
Nov 21, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 652 | +0.00(+0.00%) |
Nov 20, 2007 | 3.746 | 3.761 | 3.737 | 3.746 | 83,901 | -0.02(-0.57%) |
Nov 19, 2007 | 3.654 | 3.768 | 3.654 | 3.768 | 3,525 | -0.03(-0.81%) |
Nov 16, 2007 | 3.798 | 3.798 | 3.798 | 3.798 | 326 | -0.02(-0.40%) |
Nov 15, 2007 | 3.817 | 3.817 | 3.783 | 3.814 | 2,285 | -0.01(-0.24%) |
Nov 14, 2007 | 3.814 | 3.823 | 3.814 | 3.823 | 652 | +0.04(+1.05%) |
Nov 13, 2007 | 3.804 | 3.829 | 3.783 | 3.783 | 4,896 | -0.03(-0.80%) |
Nov 12, 2007 | 3.860 | 3.860 | 3.814 | 3.814 | 8,814 | -0.02(-0.56%) |
Nov 09, 2007 | 3.875 | 3.875 | 3.835 | 3.835 | 8,488 | -0.06(-1.42%) |
Nov 08, 2007 | 3.860 | 3.890 | 3.860 | 3.890 | 4,570 | +0.01(+0.24%) |
Nov 07, 2007 | 3.884 | 3.899 | 3.881 | 3.881 | 1,305 | -0.01(-0.24%) |
Nov 06, 2007 | 3.979 | 3.979 | 3.890 | 3.890 | 10,446 | -0.07(-1.66%) |
Nov 05, 2007 | 3.997 | 3.997 | 3.951 | 3.956 | 9,793 | -0.06(-1.41%) |
Nov 02, 2007 | 4.028 | 4.028 | 4.013 | 4.013 | 5,549 | -0.03(-0.76%) |
Nov 01, 2007 | 4.062 | 4.071 | 4.043 | 4.043 | 15,017 | -0.03(-0.75%) |
Oct 31, 2007 | 4.059 | 4.074 | 4.050 | 4.074 | 33,952 | +0.00(+0.00%) |
Oct 30, 2007 | 4.089 | 4.089 | 4.074 | 4.074 | 6,855 | -0.02(-0.37%) |
Oct 29, 2007 | 4.135 | 4.166 | 4.089 | 4.089 | 44,072 | -0.06(-1.40%) |
Oct 26, 2007 | 4.028 | 4.151 | 3.979 | 4.147 | 63,007 | +0.12(+2.97%) |
Oct 25, 2007 | 3.936 | 4.028 | 3.927 | 4.028 | 39,828 | +0.08(+2.02%) |
Oct 24, 2007 | 3.890 | 3.948 | 3.890 | 3.948 | 3,264 | +0.04(+1.10%) |
Oct 23, 2007 | 3.783 | 3.905 | 3.752 | 3.905 | 112,957 | +0.09(+2.41%) |
Oct 22, 2007 | 3.768 | 3.814 | 3.768 | 3.814 | 29,381 | +0.03(+0.81%) |
Oct 19, 2007 | 3.752 | 3.783 | 3.737 | 3.783 | 15,017 | +0.05(+1.40%) |
Oct 18, 2007 | 3.691 | 3.731 | 3.685 | 3.731 | 32,320 | +0.01(+0.25%) |
Oct 17, 2007 | 3.676 | 3.722 | 3.645 | 3.722 | 28,076 | +0.03(+0.83%) |
Oct 16, 2007 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.676 | 3.694 | 3.663 | 3.691 | 17,302 | +0.00(+0.00%) |
Oct 12, 2007 | 3.667 | 3.691 | 3.667 | 3.691 | 2,938 | +0.02(+0.42%) |
Oct 11, 2007 | 3.657 | 3.676 | 3.657 | 3.676 | 3,264 | +0.02(+0.42%) |
Oct 10, 2007 | 3.716 | 3.716 | 3.578 | 3.660 | 18,935 | -0.07(-1.81%) |
Oct 09, 2007 | 3.712 | 3.728 | 3.712 | 3.728 | 2,285 | +0.02(+0.58%) |
Oct 08, 2007 | 3.691 | 3.706 | 3.691 | 3.706 | 4,896 | +0.02(+0.42%) |
Oct 05, 2007 | 3.691 | 3.691 | 3.676 | 3.691 | 6,855 | -0.03(-0.82%) |
Oct 04, 2007 | 3.725 | 3.725 | 3.706 | 3.722 | 4,244 | -0.02(-0.49%) |
Oct 03, 2007 | 3.737 | 3.740 | 3.709 | 3.740 | 11,099 | +0.02(+0.49%) |
Oct 02, 2007 | 3.697 | 3.722 | 3.691 | 3.722 | 3,264 | +0.00(+0.00%) |