Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.450 | 9.466 | 9.261 | 9.266 | 1,109,134 | -0.21(-2.25%) |
Dec 28, 2007 | 9.550 | 9.550 | 9.449 | 9.480 | 1,257,717 | +0.04(+0.44%) |
Dec 27, 2007 | 9.361 | 9.549 | 9.344 | 9.438 | 2,074,570 | +0.05(+0.50%) |
Dec 26, 2007 | 9.434 | 9.483 | 9.352 | 9.391 | 1,450,246 | -0.10(-1.03%) |
Dec 24, 2007 | 9.294 | 9.533 | 9.289 | 9.489 | 721,984 | +0.24(+2.59%) |
Dec 21, 2007 | 9.175 | 9.294 | 9.089 | 9.249 | 2,504,273 | +0.09(+0.97%) |
Dec 20, 2007 | 9.289 | 9.289 | 8.985 | 9.160 | 1,941,334 | -0.00(-0.02%) |
Dec 19, 2007 | 9.074 | 9.368 | 9.037 | 9.162 | 4,739,284 | -0.01(-0.08%) |
Dec 18, 2007 | 9.215 | 9.259 | 9.013 | 9.169 | 4,025,741 | -0.04(-0.47%) |
Dec 17, 2007 | 9.186 | 9.332 | 9.140 | 9.212 | 3,713,160 | +0.03(+0.34%) |
Dec 14, 2007 | 9.159 | 9.244 | 9.051 | 9.180 | 3,023,264 | -0.03(-0.36%) |
Dec 13, 2007 | 9.337 | 9.340 | 9.073 | 9.213 | 5,173,870 | -0.15(-1.62%) |
Dec 12, 2007 | 9.734 | 9.734 | 9.302 | 9.365 | 5,612,641 | -0.15(-1.60%) |
Dec 11, 2007 | 9.613 | 9.838 | 9.506 | 9.517 | 4,317,262 | -0.22(-2.21%) |
Dec 10, 2007 | 9.641 | 9.752 | 9.570 | 9.732 | 2,297,095 | +0.03(+0.28%) |
Dec 07, 2007 | 9.701 | 9.847 | 9.618 | 9.705 | 2,845,384 | +0.10(+1.04%) |
Dec 06, 2007 | 9.437 | 9.632 | 9.400 | 9.605 | 2,807,715 | +0.17(+1.85%) |
Dec 05, 2007 | 9.173 | 9.576 | 9.104 | 9.430 | 5,230,443 | +0.37(+4.07%) |
Dec 04, 2007 | 9.119 | 9.175 | 8.859 | 9.061 | 3,683,953 | -0.12(-1.31%) |
Dec 03, 2007 | 9.345 | 9.490 | 9.178 | 9.182 | 3,495,274 | -0.41(-4.29%) |
Nov 30, 2007 | 9.492 | 9.654 | 9.370 | 9.593 | 3,787,800 | +0.25(+2.70%) |
Nov 29, 2007 | 9.302 | 9.345 | 9.107 | 9.341 | 3,597,538 | -0.07(-0.72%) |
Nov 28, 2007 | 9.109 | 9.543 | 8.640 | 9.408 | 4,886,472 | +0.30(+3.31%) |
Nov 27, 2007 | 8.736 | 9.136 | 8.626 | 9.107 | 5,668,530 | +0.44(+5.13%) |
Nov 26, 2007 | 8.822 | 8.888 | 8.646 | 8.663 | 3,359,702 | -0.10(-1.10%) |
Nov 23, 2007 | 8.920 | 8.920 | 8.664 | 8.759 | 1,854,208 | -0.07(-0.80%) |
Nov 21, 2007 | 8.963 | 8.983 | 8.760 | 8.829 | 3,842,210 | -0.18(-2.02%) |
Nov 20, 2007 | 8.960 | 9.143 | 8.931 | 9.011 | 2,772,837 | +0.03(+0.29%) |
Nov 19, 2007 | 9.211 | 9.211 | 8.985 | 8.985 | 2,968,163 | -0.23(-2.50%) |
Nov 16, 2007 | 9.208 | 9.238 | 9.069 | 9.216 | 2,523,212 | +0.10(+1.08%) |
Nov 15, 2007 | 9.251 | 9.370 | 9.063 | 9.117 | 2,563,566 | -0.23(-2.50%) |
Nov 14, 2007 | 9.387 | 9.477 | 9.298 | 9.351 | 3,936,382 | +0.05(+0.49%) |
Nov 13, 2007 | 9.238 | 9.317 | 9.173 | 9.305 | 4,279,586 | +0.25(+2.71%) |
Nov 12, 2007 | 9.497 | 9.497 | 9.026 | 9.060 | 3,876,956 | -0.48(-5.02%) |
Nov 09, 2007 | 9.576 | 9.685 | 9.407 | 9.539 | 5,697,744 | +0.03(+0.29%) |
Nov 08, 2007 | 9.318 | 9.546 | 9.252 | 9.512 | 5,741,691 | +0.22(+2.31%) |
Nov 07, 2007 | 9.608 | 9.652 | 9.264 | 9.297 | 6,400,720 | -0.42(-4.28%) |
Nov 06, 2007 | 9.843 | 9.843 | 9.625 | 9.712 | 3,568,066 | -0.07(-0.70%) |
Nov 05, 2007 | 9.891 | 10.08 | 9.718 | 9.781 | 5,300,137 | -0.29(-2.85%) |
Nov 02, 2007 | 9.979 | 10.11 | 9.787 | 10.07 | 5,233,861 | +0.30(+3.02%) |
Nov 01, 2007 | 9.973 | 10.01 | 9.767 | 9.773 | 3,858,254 | -0.32(-3.14%) |
Oct 31, 2007 | 9.856 | 10.09 | 9.826 | 10.09 | 5,307,734 | +0.36(+3.68%) |
Oct 30, 2007 | 10.03 | 10.03 | 9.708 | 9.731 | 4,897,633 | -0.37(-3.66%) |
Oct 29, 2007 | 9.978 | 10.12 | 9.900 | 10.10 | 3,056,748 | +0.20(+2.04%) |
Oct 26, 2007 | 9.880 | 9.975 | 9.804 | 9.899 | 3,374,839 | +0.11(+1.17%) |
Oct 25, 2007 | 10.03 | 10.03 | 9.709 | 9.784 | 3,690,140 | -0.15(-1.54%) |
Oct 24, 2007 | 10.05 | 10.05 | 9.656 | 9.937 | 5,021,102 | -0.09(-0.90%) |
Oct 23, 2007 | 10.16 | 10.19 | 9.985 | 10.03 | 3,669,911 | +0.04(+0.45%) |
Oct 22, 2007 | 9.870 | 10.01 | 9.824 | 9.983 | 3,111,158 | -0.10(-0.97%) |
Oct 19, 2007 | 10.19 | 10.25 | 10.02 | 10.08 | 3,392,278 | -0.07(-0.73%) |
Oct 18, 2007 | 9.913 | 10.22 | 9.897 | 10.16 | 4,638,137 | +0.28(+2.79%) |
Oct 17, 2007 | 9.978 | 10.12 | 9.823 | 9.880 | 5,332,916 | -0.04(-0.43%) |
Oct 16, 2007 | 10.01 | 10.03 | 9.870 | 9.923 | 3,176,729 | -0.13(-1.27%) |
Oct 15, 2007 | 10.27 | 10.30 | 10.02 | 10.05 | 2,540,546 | -0.23(-2.26%) |
Oct 12, 2007 | 10.34 | 10.34 | 10.24 | 10.28 | 1,496,285 | +0.00(+0.01%) |
Oct 11, 2007 | 10.43 | 10.48 | 10.21 | 10.28 | 3,333,683 | -0.07(-0.65%) |
Oct 10, 2007 | 10.46 | 10.47 | 10.24 | 10.35 | 2,998,152 | -0.14(-1.38%) |
Oct 09, 2007 | 10.46 | 10.55 | 10.35 | 10.49 | 2,356,388 | -0.06(-0.54%) |
Oct 08, 2007 | 10.61 | 10.64 | 10.40 | 10.55 | 2,084,434 | -0.06(-0.55%) |
Oct 05, 2007 | 10.18 | 10.66 | 10.11 | 10.61 | 8,511,041 | +0.58(+5.76%) |
Oct 04, 2007 | 10.02 | 10.08 | 9.899 | 10.03 | 3,098,365 | +0.02(+0.20%) |
Oct 03, 2007 | 10.25 | 10.30 | 9.982 | 10.01 | 3,800,356 | -0.28(-2.74%) |
Oct 02, 2007 | 10.24 | 10.33 | 10.09 | 10.29 | 4,311,221 | +0.01(+0.14%) |