Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.15 | 10.15 | 9.635 | 9.706 | 566,346 | -0.23(-2.33%) |
Dec 28, 2007 | 9.931 | 9.989 | 9.829 | 9.937 | 533,567 | -0.04(-0.39%) |
Dec 27, 2007 | 10.10 | 10.15 | 9.939 | 9.976 | 650,114 | -0.25(-2.44%) |
Dec 26, 2007 | 10.14 | 10.31 | 9.994 | 10.23 | 713,851 | +0.04(+0.39%) |
Dec 24, 2007 | 10.10 | 10.24 | 9.995 | 10.19 | 289,546 | +0.18(+1.83%) |
Dec 21, 2007 | 9.742 | 10.15 | 9.720 | 10.00 | 1,325,724 | +0.44(+4.61%) |
Dec 20, 2007 | 9.251 | 9.610 | 9.251 | 9.562 | 772,125 | +0.57(+6.29%) |
Dec 19, 2007 | 8.759 | 9.048 | 8.649 | 8.996 | 624,656 | +0.25(+2.82%) |
Dec 18, 2007 | 9.102 | 9.102 | 8.543 | 8.749 | 848,609 | -0.12(-1.34%) |
Dec 17, 2007 | 9.027 | 9.073 | 8.786 | 8.869 | 961,004 | -0.31(-3.33%) |
Dec 14, 2007 | 8.940 | 9.190 | 8.912 | 9.174 | 804,904 | +0.14(+1.50%) |
Dec 13, 2007 | 9.526 | 9.526 | 8.873 | 9.039 | 1,082,614 | -0.43(-4.51%) |
Dec 12, 2007 | 9.939 | 10.08 | 9.253 | 9.466 | 823,114 | -0.19(-1.97%) |
Dec 11, 2007 | 10.13 | 10.13 | 9.613 | 9.656 | 651,936 | -0.52(-5.13%) |
Dec 10, 2007 | 10.27 | 10.27 | 10.09 | 10.18 | 387,883 | -0.07(-0.71%) |
Dec 07, 2007 | 10.19 | 10.45 | 10.16 | 10.25 | 442,515 | -0.05(-0.44%) |
Dec 06, 2007 | 9.884 | 10.35 | 9.884 | 10.30 | 1,172,756 | +0.54(+5.49%) |
Dec 05, 2007 | 9.505 | 9.774 | 9.446 | 9.761 | 639,188 | +0.36(+3.88%) |
Dec 04, 2007 | 9.418 | 9.518 | 9.396 | 9.396 | 134,757 | -0.16(-1.66%) |
Dec 03, 2007 | 9.555 | 9.610 | 9.473 | 9.555 | 331,485 | -0.09(-0.94%) |
Nov 30, 2007 | 9.610 | 9.817 | 9.527 | 9.646 | 1,265,629 | +0.20(+2.07%) |
Nov 29, 2007 | 9.292 | 9.596 | 9.292 | 9.451 | 801,262 | +0.11(+1.21%) |
Nov 28, 2007 | 8.783 | 9.560 | 8.783 | 9.338 | 1,522,398 | +0.51(+5.77%) |
Nov 27, 2007 | 8.731 | 8.850 | 8.607 | 8.828 | 752,093 | +0.08(+0.92%) |
Nov 26, 2007 | 8.855 | 9.006 | 8.634 | 8.748 | 1,708,145 | -0.13(-1.51%) |
Nov 23, 2007 | 8.885 | 8.923 | 8.731 | 8.882 | 753,914 | +0.16(+1.81%) |
Nov 21, 2007 | 8.512 | 8.758 | 8.306 | 8.725 | 1,762,776 | -0.22(-2.44%) |
Nov 20, 2007 | 9.055 | 9.151 | 8.704 | 8.943 | 733,883 | -0.00(-0.04%) |
Nov 19, 2007 | 9.390 | 9.390 | 8.910 | 8.946 | 379,251 | -0.39(-4.13%) |
Nov 16, 2007 | 9.338 | 9.390 | 9.192 | 9.331 | 684,714 | -0.01(-0.12%) |
Nov 15, 2007 | 9.363 | 9.404 | 9.240 | 9.342 | 677,430 | -0.09(-0.98%) |
Nov 14, 2007 | 9.610 | 9.706 | 9.415 | 9.435 | 644,651 | -0.02(-0.19%) |
Nov 13, 2007 | 9.335 | 9.535 | 9.305 | 9.452 | 972,896 | +0.28(+3.07%) |
Nov 12, 2007 | 9.505 | 9.650 | 9.122 | 9.171 | 1,870,218 | -0.35(-3.71%) |
Nov 09, 2007 | 9.747 | 9.775 | 9.508 | 9.525 | 817,651 | -0.29(-2.98%) |
Nov 08, 2007 | 10.02 | 10.05 | 9.750 | 9.817 | 819,472 | -0.12(-1.23%) |
Nov 07, 2007 | 10.16 | 10.16 | 9.905 | 9.939 | 2,389,582 | -0.22(-2.12%) |
Nov 06, 2007 | 9.956 | 10.16 | 9.887 | 10.16 | 486,275 | +0.12(+1.19%) |
Nov 05, 2007 | 10.06 | 10.17 | 9.866 | 10.04 | 498,057 | -0.23(-2.23%) |
Nov 02, 2007 | 10.74 | 10.74 | 10.22 | 10.26 | 1,076,240 | -0.34(-3.23%) |
Nov 01, 2007 | 10.72 | 10.95 | 10.47 | 10.61 | 1,229,208 | +0.06(+0.60%) |
Oct 31, 2007 | 10.93 | 10.96 | 10.39 | 10.54 | 2,212,576 | -0.38(-3.44%) |
Oct 30, 2007 | 10.98 | 11.20 | 10.82 | 10.92 | 1,161,830 | -0.08(-0.70%) |
Oct 29, 2007 | 10.81 | 11.00 | 10.74 | 11.00 | 1,434,987 | +0.17(+1.53%) |
Oct 26, 2007 | 10.60 | 10.83 | 10.57 | 10.83 | 1,143,619 | +0.45(+4.29%) |
Oct 25, 2007 | 10.24 | 10.46 | 10.24 | 10.39 | 1,444,092 | +0.12(+1.16%) |
Oct 24, 2007 | 10.16 | 10.30 | 9.967 | 10.27 | 910,525 | +0.01(+0.09%) |
Oct 23, 2007 | 10.30 | 10.33 | 10.03 | 10.26 | 881,388 | +0.04(+0.43%) |
Oct 22, 2007 | 10.16 | 10.24 | 9.995 | 10.21 | 644,651 | -0.01(-0.13%) |
Oct 19, 2007 | 10.32 | 10.35 | 10.15 | 10.23 | 588,199 | -0.17(-1.65%) |
Oct 18, 2007 | 10.52 | 10.52 | 10.35 | 10.40 | 1,007,040 | -0.13(-1.24%) |
Oct 17, 2007 | 10.63 | 10.76 | 10.47 | 10.53 | 1,560,640 | +0.00(+0.03%) |
Oct 16, 2007 | 10.86 | 10.87 | 10.41 | 10.53 | 1,047,103 | -0.34(-3.16%) |
Oct 15, 2007 | 10.93 | 11.14 | 10.86 | 10.87 | 1,149,082 | -0.03(-0.23%) |
Oct 12, 2007 | 11.09 | 11.21 | 10.81 | 10.89 | 724,778 | -0.11(-0.99%) |
Oct 11, 2007 | 11.04 | 11.34 | 10.91 | 11.00 | 2,622,312 | +0.05(+0.45%) |
Oct 10, 2007 | 10.55 | 11.06 | 10.48 | 10.96 | 1,624,376 | +0.44(+4.21%) |
Oct 09, 2007 | 10.53 | 10.59 | 10.41 | 10.51 | 1,017,967 | +0.07(+0.63%) |
Oct 08, 2007 | 10.43 | 10.45 | 10.26 | 10.45 | 631,904 | +0.01(+0.13%) |
Oct 05, 2007 | 10.05 | 10.54 | 10.05 | 10.43 | 2,057,786 | +0.45(+4.53%) |
Oct 04, 2007 | 9.983 | 10.02 | 9.794 | 9.981 | 1,068,956 | +0.11(+1.09%) |
Oct 03, 2007 | 9.980 | 9.982 | 9.850 | 9.873 | 1,342,114 | -0.10(-1.05%) |
Oct 02, 2007 | 9.883 | 9.978 | 9.843 | 9.978 | 1,657,155 | +0.20(+2.08%) |