Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.832 | 9.837 | 9.610 | 9.610 | 456,271 | -0.25(-2.58%) |
Dec 28, 2007 | 10.05 | 10.27 | 9.810 | 9.864 | 358,956 | -0.09(-0.87%) |
Dec 27, 2007 | 10.47 | 10.57 | 9.950 | 9.950 | 394,305 | -0.52(-4.94%) |
Dec 26, 2007 | 10.53 | 10.58 | 10.41 | 10.47 | 352,637 | -0.20(-1.87%) |
Dec 24, 2007 | 10.28 | 10.67 | 10.23 | 10.67 | 204,401 | +0.44(+4.30%) |
Dec 21, 2007 | 10.03 | 10.37 | 9.973 | 10.23 | 1,808,821 | +0.34(+3.44%) |
Dec 20, 2007 | 9.574 | 9.900 | 9.370 | 9.887 | 483,536 | +0.41(+4.31%) |
Dec 19, 2007 | 9.406 | 9.556 | 9.270 | 9.478 | 342,851 | +0.08(+0.82%) |
Dec 18, 2007 | 9.324 | 9.438 | 9.143 | 9.401 | 595,931 | +0.17(+1.87%) |
Dec 17, 2007 | 9.438 | 9.524 | 9.174 | 9.229 | 409,148 | -0.29(-3.00%) |
Dec 14, 2007 | 9.633 | 9.837 | 9.483 | 9.515 | 283,316 | -0.25(-2.51%) |
Dec 13, 2007 | 9.633 | 9.837 | 9.592 | 9.760 | 347,248 | +0.05(+0.51%) |
Dec 12, 2007 | 10.04 | 10.09 | 9.578 | 9.710 | 433,817 | -0.04(-0.42%) |
Dec 11, 2007 | 10.10 | 10.28 | 9.751 | 9.751 | 312,897 | -0.31(-3.11%) |
Dec 10, 2007 | 10.17 | 10.20 | 9.968 | 10.06 | 225,667 | -0.08(-0.81%) |
Dec 07, 2007 | 10.25 | 10.25 | 10.05 | 10.15 | 175,049 | -0.09(-0.89%) |
Dec 06, 2007 | 9.887 | 10.29 | 9.887 | 10.24 | 395,867 | +0.35(+3.53%) |
Dec 05, 2007 | 9.896 | 10.04 | 9.723 | 9.887 | 270,747 | +0.14(+1.44%) |
Dec 04, 2007 | 9.810 | 9.919 | 9.633 | 9.746 | 246,739 | -0.17(-1.74%) |
Dec 03, 2007 | 9.778 | 10.10 | 9.764 | 9.919 | 377,575 | -0.02(-0.18%) |
Nov 30, 2007 | 10.19 | 10.29 | 9.796 | 9.937 | 824,387 | -0.10(-0.95%) |
Nov 29, 2007 | 10.06 | 10.28 | 10.01 | 10.03 | 818,280 | -0.06(-0.58%) |
Nov 28, 2007 | 9.982 | 10.26 | 9.941 | 10.09 | 1,000,747 | +0.16(+1.64%) |
Nov 27, 2007 | 9.891 | 9.991 | 9.805 | 9.928 | 535,909 | +0.05(+0.55%) |
Nov 26, 2007 | 9.664 | 9.950 | 9.651 | 9.873 | 565,534 | +0.20(+2.06%) |
Nov 23, 2007 | 9.524 | 9.805 | 9.492 | 9.674 | 167,394 | +0.16(+1.67%) |
Nov 21, 2007 | 9.542 | 9.751 | 9.470 | 9.515 | 325,158 | -0.15(-1.50%) |
Nov 20, 2007 | 9.487 | 9.660 | 9.410 | 9.660 | 461,748 | +0.15(+1.53%) |
Nov 19, 2007 | 9.619 | 9.633 | 9.370 | 9.515 | 345,785 | -0.19(-1.96%) |
Nov 16, 2007 | 9.655 | 9.755 | 9.374 | 9.705 | 893,157 | +0.07(+0.75%) |
Nov 15, 2007 | 9.728 | 9.909 | 9.478 | 9.633 | 590,620 | -0.16(-1.67%) |
Nov 14, 2007 | 9.755 | 9.928 | 9.601 | 9.796 | 584,892 | +0.10(+1.03%) |
Nov 13, 2007 | 9.506 | 9.996 | 9.370 | 9.696 | 1,282,170 | +0.30(+3.19%) |
Nov 12, 2007 | 9.506 | 9.823 | 9.392 | 9.397 | 962,535 | -0.10(-1.05%) |
Nov 09, 2007 | 9.220 | 9.583 | 9.134 | 9.497 | 520,120 | +0.17(+1.80%) |
Nov 08, 2007 | 9.170 | 9.519 | 9.075 | 9.329 | 574,489 | +0.22(+2.39%) |
Nov 07, 2007 | 9.224 | 9.383 | 9.066 | 9.111 | 499,801 | -0.23(-2.43%) |
Nov 06, 2007 | 9.233 | 9.365 | 9.034 | 9.338 | 507,828 | +0.10(+1.08%) |
Nov 05, 2007 | 9.347 | 9.397 | 9.066 | 9.238 | 627,347 | -0.28(-2.91%) |
Nov 02, 2007 | 9.428 | 9.646 | 9.161 | 9.515 | 528,391 | +0.18(+1.94%) |
Nov 01, 2007 | 9.814 | 9.932 | 9.279 | 9.333 | 798,195 | -0.63(-6.33%) |
Oct 31, 2007 | 9.919 | 9.996 | 9.587 | 9.964 | 475,038 | +0.10(+1.06%) |
Oct 30, 2007 | 9.605 | 9.923 | 9.537 | 9.860 | 463,066 | +0.20(+2.02%) |
Oct 29, 2007 | 10.00 | 10.00 | 9.633 | 9.664 | 515,383 | -0.27(-2.70%) |
Oct 26, 2007 | 9.846 | 10.03 | 9.723 | 9.932 | 387,816 | +0.20(+2.05%) |
Oct 25, 2007 | 9.601 | 9.864 | 9.474 | 9.732 | 549,972 | +0.14(+1.42%) |
Oct 24, 2007 | 9.125 | 9.751 | 9.125 | 9.596 | 1,572,407 | +0.42(+4.55%) |
Oct 23, 2007 | 9.152 | 9.428 | 9.147 | 9.179 | 1,438,215 | +0.13(+1.40%) |
Oct 22, 2007 | 9.075 | 9.093 | 8.802 | 9.052 | 994,204 | -0.08(-0.89%) |
Oct 19, 2007 | 9.487 | 9.515 | 9.106 | 9.134 | 644,833 | -0.35(-3.73%) |
Oct 18, 2007 | 9.360 | 9.578 | 9.320 | 9.487 | 1,403,093 | +0.09(+0.97%) |
Oct 17, 2007 | 9.578 | 9.982 | 9.301 | 9.397 | 1,962,796 | -0.03(-0.34%) |
Oct 16, 2007 | 9.978 | 10.14 | 9.365 | 9.428 | 1,445,085 | -0.53(-5.33%) |
Oct 15, 2007 | 10.20 | 10.32 | 9.891 | 9.959 | 929,485 | -0.19(-1.83%) |
Oct 12, 2007 | 9.887 | 10.22 | 9.869 | 10.15 | 365,129 | +0.25(+2.57%) |
Oct 11, 2007 | 10.07 | 10.31 | 9.891 | 9.891 | 576,274 | -0.10(-1.04%) |
Oct 10, 2007 | 9.909 | 10.05 | 9.778 | 9.996 | 785,033 | +0.05(+0.46%) |
Oct 09, 2007 | 9.891 | 10.07 | 9.719 | 9.950 | 1,176,918 | +0.07(+0.69%) |
Oct 08, 2007 | 9.860 | 10.15 | 9.832 | 9.882 | 485,097 | -0.02(-0.18%) |
Oct 05, 2007 | 9.683 | 9.978 | 9.642 | 9.900 | 498,885 | +0.34(+3.56%) |
Oct 04, 2007 | 9.410 | 9.578 | 9.252 | 9.560 | 494,364 | +0.18(+1.94%) |
Oct 03, 2007 | 9.528 | 9.746 | 9.320 | 9.379 | 527,097 | -0.25(-2.55%) |
Oct 02, 2007 | 9.392 | 9.755 | 9.392 | 9.624 | 400,681 | +0.22(+2.36%) |