Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.24(+3.10%) |
Dec 28, 2007 | 7.805 | 8.085 | 7.787 | 7.869 | 310,713 | +0.09(+1.16%) |
Dec 27, 2007 | 8.239 | 8.356 | 7.760 | 7.778 | 352,085 | -0.56(-6.72%) |
Dec 26, 2007 | 8.212 | 8.347 | 8.004 | 8.338 | 537,381 | +0.07(+0.87%) |
Dec 24, 2007 | 8.248 | 8.365 | 8.040 | 8.266 | 318,925 | +0.14(+1.78%) |
Dec 21, 2007 | 8.302 | 8.302 | 8.076 | 8.122 | 739,374 | +0.01(+0.11%) |
Dec 20, 2007 | 8.194 | 8.194 | 7.869 | 8.113 | 276,259 | +0.00(+0.00%) |
Dec 19, 2007 | 8.140 | 8.194 | 8.049 | 8.113 | 445,295 | -0.05(-0.66%) |
Dec 18, 2007 | 8.203 | 8.257 | 7.968 | 8.167 | 222,085 | +0.03(+0.33%) |
Dec 17, 2007 | 8.447 | 8.600 | 8.131 | 8.140 | 203,831 | -0.23(-2.70%) |
Dec 14, 2007 | 8.456 | 8.862 | 8.365 | 8.365 | 137,086 | -0.21(-2.42%) |
Dec 13, 2007 | 8.447 | 8.664 | 8.113 | 8.573 | 254,193 | +0.04(+0.42%) |
Dec 12, 2007 | 8.510 | 8.799 | 8.275 | 8.537 | 317,228 | +0.21(+2.49%) |
Dec 11, 2007 | 8.844 | 9.206 | 8.329 | 8.329 | 252,939 | -0.45(-5.14%) |
Dec 10, 2007 | 9.233 | 9.305 | 8.745 | 8.781 | 319,174 | -0.57(-6.09%) |
Dec 07, 2007 | 9.350 | 9.621 | 9.043 | 9.350 | 282,246 | +0.00(+0.00%) |
Dec 06, 2007 | 8.266 | 9.386 | 8.076 | 9.350 | 414,305 | +1.20(+14.75%) |
Dec 05, 2007 | 7.887 | 8.293 | 7.887 | 8.149 | 302,481 | +0.24(+3.09%) |
Dec 04, 2007 | 7.778 | 7.986 | 7.607 | 7.905 | 357,393 | +0.05(+0.57%) |
Dec 03, 2007 | 8.447 | 8.447 | 7.787 | 7.860 | 340,476 | -0.47(-5.64%) |
Nov 30, 2007 | 8.655 | 8.664 | 8.234 | 8.329 | 451,535 | -0.22(-2.54%) |
Nov 29, 2007 | 8.853 | 8.889 | 8.438 | 8.546 | 224,861 | -0.24(-2.77%) |
Nov 28, 2007 | 8.384 | 8.953 | 8.365 | 8.790 | 293,406 | +0.48(+5.76%) |
Nov 27, 2007 | 8.113 | 8.356 | 7.769 | 8.311 | 421,793 | +0.21(+2.56%) |
Nov 26, 2007 | 8.835 | 8.889 | 8.094 | 8.103 | 510,866 | -0.77(-8.66%) |
Nov 23, 2007 | 9.025 | 9.025 | 8.826 | 8.871 | 193,434 | -0.10(-1.11%) |
Nov 21, 2007 | 8.989 | 9.079 | 8.745 | 8.971 | 498,749 | -0.09(-1.00%) |
Nov 20, 2007 | 9.251 | 9.395 | 8.591 | 9.061 | 830,746 | +0.01(+0.10%) |
Nov 19, 2007 | 10.21 | 10.21 | 8.935 | 9.052 | 1,455,591 | -1.22(-11.87%) |
Nov 16, 2007 | 10.63 | 10.71 | 9.522 | 10.27 | 3,697,784 | -5.22(-33.70%) |
Nov 15, 2007 | 13.95 | 16.19 | 13.92 | 15.49 | 934,695 | +1.45(+10.29%) |
Nov 14, 2007 | 13.79 | 14.13 | 13.58 | 14.05 | 268,628 | +0.33(+2.37%) |
Nov 13, 2007 | 13.17 | 13.99 | 13.14 | 13.72 | 554,209 | +0.65(+4.98%) |
Nov 12, 2007 | 13.28 | 13.28 | 13.02 | 13.07 | 422,161 | -0.20(-1.50%) |
Nov 09, 2007 | 12.58 | 13.40 | 12.36 | 13.27 | 380,011 | +0.55(+4.33%) |
Nov 08, 2007 | 13.93 | 13.93 | 12.58 | 12.72 | 496,600 | -1.08(-7.85%) |
Nov 07, 2007 | 14.29 | 14.54 | 13.67 | 13.80 | 184,377 | -0.70(-4.80%) |
Nov 06, 2007 | 14.32 | 14.63 | 14.03 | 14.50 | 208,423 | +0.20(+1.39%) |
Nov 05, 2007 | 13.89 | 14.35 | 13.85 | 14.30 | 180,650 | +0.20(+1.41%) |
Nov 02, 2007 | 14.35 | 14.35 | 13.82 | 14.10 | 316,901 | -0.09(-0.64%) |
Nov 01, 2007 | 14.96 | 14.96 | 13.91 | 14.19 | 351,318 | -0.72(-4.85%) |
Oct 31, 2007 | 14.79 | 15.18 | 14.26 | 14.92 | 294,225 | +0.22(+1.48%) |
Oct 30, 2007 | 14.98 | 15.05 | 14.63 | 14.70 | 98,651 | -0.32(-2.11%) |
Oct 29, 2007 | 15.21 | 15.46 | 14.73 | 15.01 | 221,188 | -0.15(-1.01%) |
Oct 26, 2007 | 14.12 | 15.24 | 13.75 | 15.17 | 365,698 | +1.05(+7.42%) |
Oct 25, 2007 | 13.90 | 14.73 | 13.84 | 14.12 | 159,259 | +0.21(+1.49%) |
Oct 24, 2007 | 14.30 | 14.34 | 13.59 | 13.91 | 200,523 | -0.52(-3.63%) |
Oct 23, 2007 | 14.53 | 14.53 | 14.12 | 14.44 | 72,924 | -0.03(-0.19%) |
Oct 22, 2007 | 13.97 | 14.59 | 13.73 | 14.46 | 125,304 | +0.37(+2.63%) |
Oct 19, 2007 | 14.79 | 14.79 | 14.06 | 14.09 | 163,742 | -0.72(-4.88%) |
Oct 18, 2007 | 14.87 | 14.99 | 14.53 | 14.82 | 172,351 | -0.10(-0.67%) |
Oct 17, 2007 | 15.05 | 15.10 | 14.56 | 14.92 | 311,373 | -0.03(-0.18%) |
Oct 16, 2007 | 14.75 | 15.00 | 14.75 | 14.94 | 316,683 | +0.01(+0.06%) |
Oct 15, 2007 | 14.77 | 14.96 | 14.69 | 14.93 | 435,853 | +0.22(+1.47%) |
Oct 12, 2007 | 14.41 | 14.77 | 14.41 | 14.72 | 139,999 | +0.27(+1.88%) |
Oct 11, 2007 | 14.60 | 14.62 | 14.25 | 14.45 | 263,290 | -0.14(-0.93%) |
Oct 10, 2007 | 14.55 | 14.59 | 14.31 | 14.58 | 288,200 | -0.05(-0.37%) |
Oct 09, 2007 | 14.44 | 14.68 | 14.28 | 14.63 | 241,334 | +0.21(+1.44%) |
Oct 08, 2007 | 14.54 | 14.54 | 14.17 | 14.43 | 78,032 | +0.00(+0.00%) |
Oct 05, 2007 | 13.90 | 14.62 | 13.61 | 14.43 | 326,297 | +0.70(+5.07%) |
Oct 04, 2007 | 13.92 | 14.22 | 13.68 | 13.73 | 120,821 | -0.19(-1.36%) |
Oct 03, 2007 | 14.00 | 14.05 | 13.61 | 13.92 | 187,698 | -0.14(-0.96%) |
Oct 02, 2007 | 13.55 | 14.45 | 13.47 | 14.06 | 292,075 | +0.36(+2.64%) |