Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | -0.10(-1.11%) |
Dec 28, 2007 | 9.030 | 9.200 | 8.980 | 9.020 | 169,592 | +0.00(+0.00%) |
Dec 27, 2007 | 9.480 | 9.480 | 8.990 | 9.020 | 343,972 | -0.36(-3.84%) |
Dec 26, 2007 | 9.100 | 9.440 | 8.970 | 9.380 | 209,350 | +0.41(+4.57%) |
Dec 24, 2007 | 9.050 | 9.220 | 8.850 | 8.970 | 322,302 | +0.12(+1.36%) |
Dec 21, 2007 | 8.550 | 8.950 | 8.500 | 8.850 | 378,740 | +0.35(+4.12%) |
Dec 20, 2007 | 8.340 | 8.520 | 8.270 | 8.500 | 349,900 | +0.20(+2.41%) |
Dec 19, 2007 | 8.650 | 8.650 | 8.210 | 8.300 | 273,900 | +0.02(+0.24%) |
Dec 18, 2007 | 8.230 | 8.460 | 8.030 | 8.280 | 439,700 | +0.04(+0.48%) |
Dec 17, 2007 | 8.400 | 8.580 | 8.110 | 8.240 | 436,471 | -0.41(-4.74%) |
Dec 14, 2007 | 8.850 | 8.870 | 8.560 | 8.650 | 177,300 | -0.28(-3.14%) |
Dec 13, 2007 | 8.890 | 9.080 | 8.760 | 8.930 | 194,350 | -0.25(-2.74%) |
Dec 12, 2007 | 9.470 | 9.620 | 9.050 | 9.182 | 201,300 | -0.14(-1.48%) |
Dec 11, 2007 | 9.600 | 9.650 | 9.150 | 9.320 | 219,200 | -0.28(-2.92%) |
Dec 10, 2007 | 9.610 | 9.850 | 9.510 | 9.600 | 166,700 | +0.11(+1.16%) |
Dec 07, 2007 | 9.620 | 9.700 | 9.300 | 9.490 | 758,830 | +0.01(+0.11%) |
Dec 06, 2007 | 9.030 | 9.490 | 8.930 | 9.480 | 211,200 | +0.54(+6.04%) |
Dec 05, 2007 | 8.750 | 9.060 | 8.750 | 8.940 | 264,865 | +0.24(+2.76%) |
Dec 04, 2007 | 9.200 | 9.200 | 8.660 | 8.700 | 282,850 | -0.35(-3.87%) |
Dec 03, 2007 | 9.000 | 9.220 | 9.000 | 9.050 | 239,900 | -0.20(-2.16%) |
Nov 30, 2007 | 9.500 | 9.780 | 9.010 | 9.250 | 214,300 | -0.25(-2.63%) |
Nov 29, 2007 | 9.520 | 9.850 | 9.370 | 9.500 | 195,200 | +0.01(+0.11%) |
Nov 28, 2007 | 8.880 | 9.660 | 8.880 | 9.490 | 286,645 | +0.53(+5.92%) |
Nov 27, 2007 | 9.290 | 9.290 | 8.830 | 8.960 | 446,700 | -0.38(-4.07%) |
Nov 26, 2007 | 10.71 | 10.71 | 9.250 | 9.340 | 322,200 | -0.49(-4.98%) |
Nov 23, 2007 | 9.180 | 9.850 | 9.180 | 9.830 | 131,622 | +0.57(+6.16%) |
Nov 21, 2007 | 9.730 | 9.750 | 9.200 | 9.260 | 288,310 | -0.46(-4.73%) |
Nov 20, 2007 | 10.29 | 10.29 | 9.460 | 9.720 | 314,200 | +0.06(+0.62%) |
Nov 19, 2007 | 10.30 | 10.32 | 9.600 | 9.660 | 302,900 | -0.60(-5.85%) |
Nov 16, 2007 | 10.29 | 10.42 | 9.850 | 10.26 | 332,750 | +0.16(+1.58%) |
Nov 15, 2007 | 10.72 | 10.72 | 9.850 | 10.10 | 451,750 | -0.42(-3.96%) |
Nov 14, 2007 | 11.00 | 11.09 | 10.48 | 10.52 | 246,400 | -0.29(-2.72%) |
Nov 13, 2007 | 10.71 | 11.01 | 10.44 | 10.81 | 305,000 | +0.01(+0.09%) |
Nov 12, 2007 | 12.05 | 12.05 | 10.53 | 10.80 | 521,700 | -1.14(-9.55%) |
Nov 09, 2007 | 12.40 | 12.40 | 11.51 | 11.94 | 301,800 | -0.47(-3.79%) |
Nov 08, 2007 | 13.62 | 13.62 | 11.75 | 12.41 | 418,300 | -0.48(-3.72%) |
Nov 07, 2007 | 13.27 | 13.50 | 12.82 | 12.89 | 292,800 | -0.38(-2.86%) |
Nov 06, 2007 | 13.64 | 13.74 | 13.17 | 13.27 | 293,600 | -0.03(-0.23%) |
Nov 05, 2007 | 14.10 | 14.10 | 13.20 | 13.30 | 240,410 | -0.33(-2.42%) |
Nov 02, 2007 | 14.10 | 14.10 | 13.41 | 13.63 | 298,900 | -0.18(-1.30%) |
Nov 01, 2007 | 13.83 | 14.07 | 13.77 | 13.81 | 377,700 | -0.34(-2.40%) |
Oct 31, 2007 | 14.10 | 14.21 | 13.53 | 14.15 | 464,300 | +0.58(+4.27%) |
Oct 30, 2007 | 13.80 | 13.93 | 13.30 | 13.57 | 300,100 | -0.49(-3.49%) |
Oct 29, 2007 | 13.35 | 14.10 | 12.65 | 14.06 | 486,000 | +1.13(+8.74%) |
Oct 26, 2007 | 12.90 | 12.97 | 12.75 | 12.93 | 295,600 | +0.24(+1.89%) |
Oct 25, 2007 | 12.55 | 12.70 | 12.24 | 12.69 | 152,200 | +0.31(+2.50%) |
Oct 24, 2007 | 12.49 | 12.65 | 12.10 | 12.38 | 220,900 | -0.05(-0.40%) |
Oct 23, 2007 | 12.41 | 12.53 | 11.91 | 12.43 | 346,000 | +0.73(+6.24%) |
Oct 22, 2007 | 11.30 | 11.73 | 11.27 | 11.70 | 303,600 | -0.22(-1.85%) |
Oct 19, 2007 | 12.16 | 12.16 | 11.58 | 11.92 | 268,600 | -0.04(-0.33%) |
Oct 18, 2007 | 11.65 | 12.05 | 11.52 | 11.96 | 246,100 | +0.21(+1.79%) |
Oct 17, 2007 | 12.00 | 12.00 | 11.59 | 11.75 | 211,400 | -0.01(-0.09%) |
Oct 16, 2007 | 11.48 | 11.90 | 11.03 | 11.76 | 296,800 | +0.29(+2.53%) |
Oct 15, 2007 | 11.09 | 11.55 | 11.09 | 11.47 | 493,300 | +0.46(+4.18%) |
Oct 12, 2007 | 10.43 | 11.10 | 10.42 | 11.01 | 203,600 | +0.49(+4.66%) |
Oct 11, 2007 | 10.75 | 10.85 | 10.52 | 10.52 | 317,700 | -0.19(-1.77%) |
Oct 10, 2007 | 10.97 | 10.98 | 10.53 | 10.71 | 251,100 | -0.24(-2.19%) |
Oct 09, 2007 | 10.89 | 10.95 | 10.59 | 10.95 | 287,600 | +0.00(+0.00%) |
Oct 08, 2007 | 10.83 | 11.10 | 10.60 | 10.95 | 92,800 | +0.08(+0.74%) |
Oct 05, 2007 | 10.40 | 10.93 | 10.35 | 10.87 | 295,300 | +0.52(+5.02%) |
Oct 04, 2007 | 10.08 | 10.40 | 10.05 | 10.35 | 109,300 | +0.20(+1.97%) |
Oct 03, 2007 | 10.64 | 10.64 | 10.05 | 10.15 | 210,700 | -0.44(-4.15%) |
Oct 02, 2007 | 10.61 | 10.73 | 10.31 | 10.59 | 255,400 | -0.30(-2.75%) |