Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | -0.24(-2.71%) |
Dec 28, 2007 | 9.030 | 9.110 | 8.760 | 8.870 | 483,323 | -0.06(-0.67%) |
Dec 27, 2007 | 9.280 | 9.380 | 8.930 | 8.930 | 439,889 | -0.25(-2.72%) |
Dec 26, 2007 | 9.140 | 9.280 | 9.110 | 9.180 | 610,364 | -0.08(-0.86%) |
Dec 24, 2007 | 9.280 | 9.300 | 9.090 | 9.260 | 381,253 | +0.02(+0.22%) |
Dec 21, 2007 | 9.350 | 9.470 | 9.120 | 9.240 | 1,943,650 | +0.03(+0.33%) |
Dec 20, 2007 | 9.100 | 9.240 | 8.970 | 9.210 | 803,773 | +0.09(+0.99%) |
Dec 19, 2007 | 9.370 | 9.400 | 8.930 | 9.120 | 1,199,723 | -0.29(-3.08%) |
Dec 18, 2007 | 9.600 | 9.670 | 9.230 | 9.410 | 1,656,957 | -0.08(-0.84%) |
Dec 17, 2007 | 9.830 | 9.890 | 9.290 | 9.490 | 1,020,900 | -0.12(-1.25%) |
Dec 14, 2007 | 9.520 | 9.840 | 9.270 | 9.610 | 2,611,812 | +0.75(+8.47%) |
Dec 13, 2007 | 8.790 | 8.950 | 8.620 | 8.860 | 672,980 | -0.02(-0.23%) |
Dec 12, 2007 | 8.860 | 8.990 | 8.660 | 8.880 | 1,222,665 | +0.28(+3.26%) |
Dec 11, 2007 | 8.890 | 9.000 | 8.580 | 8.600 | 1,638,497 | -0.07(-0.81%) |
Dec 10, 2007 | 8.870 | 8.910 | 8.520 | 8.670 | 1,969,311 | -0.18(-2.03%) |
Dec 07, 2007 | 9.930 | 9.950 | 8.720 | 8.850 | 1,293,167 | -1.06(-10.70%) |
Dec 06, 2007 | 9.160 | 9.980 | 9.010 | 9.910 | 1,654,293 | +0.73(+7.95%) |
Dec 05, 2007 | 8.330 | 9.200 | 8.320 | 9.180 | 1,692,956 | +0.97(+11.81%) |
Dec 04, 2007 | 8.070 | 8.220 | 8.010 | 8.210 | 1,305,456 | +0.08(+0.98%) |
Dec 03, 2007 | 8.740 | 8.800 | 8.050 | 8.130 | 1,310,232 | -0.60(-6.87%) |
Nov 30, 2007 | 8.960 | 8.980 | 8.670 | 8.730 | 890,046 | -0.14(-1.58%) |
Nov 29, 2007 | 9.040 | 9.040 | 8.610 | 8.870 | 947,334 | +0.17(+1.95%) |
Nov 28, 2007 | 8.350 | 8.700 | 8.260 | 8.700 | 979,525 | +0.46(+5.58%) |
Nov 27, 2007 | 8.000 | 8.350 | 7.820 | 8.240 | 1,006,866 | +0.27(+3.39%) |
Nov 26, 2007 | 8.100 | 8.250 | 7.900 | 7.970 | 991,757 | -0.13(-1.60%) |
Nov 23, 2007 | 8.080 | 8.220 | 7.980 | 8.100 | 536,102 | +0.07(+0.87%) |
Nov 21, 2007 | 8.190 | 8.220 | 8.010 | 8.030 | 1,189,835 | -0.16(-1.95%) |
Nov 20, 2007 | 8.650 | 8.750 | 8.020 | 8.190 | 1,254,035 | -0.46(-5.32%) |
Nov 19, 2007 | 8.670 | 8.740 | 8.530 | 8.650 | 657,728 | -0.12(-1.37%) |
Nov 16, 2007 | 8.890 | 8.960 | 8.530 | 8.770 | 847,280 | -0.08(-0.90%) |
Nov 15, 2007 | 9.100 | 9.140 | 8.800 | 8.850 | 494,594 | -0.27(-2.96%) |
Nov 14, 2007 | 9.060 | 9.250 | 9.010 | 9.120 | 897,786 | +0.02(+0.22%) |
Nov 13, 2007 | 9.160 | 9.290 | 8.820 | 9.100 | 780,908 | +0.01(+0.11%) |
Nov 12, 2007 | 9.020 | 9.310 | 9.010 | 9.090 | 630,493 | +0.02(+0.22%) |
Nov 09, 2007 | 9.290 | 9.290 | 8.960 | 9.070 | 912,285 | -0.35(-3.72%) |
Nov 08, 2007 | 9.310 | 9.490 | 8.850 | 9.420 | 1,224,219 | +0.18(+1.95%) |
Nov 07, 2007 | 9.410 | 9.630 | 9.100 | 9.240 | 1,444,842 | -0.38(-3.95%) |
Nov 06, 2007 | 10.13 | 10.25 | 9.350 | 9.620 | 2,344,917 | -0.61(-5.96%) |
Nov 05, 2007 | 10.40 | 10.49 | 10.07 | 10.23 | 736,346 | -0.31(-2.94%) |
Nov 02, 2007 | 10.56 | 10.60 | 10.25 | 10.54 | 749,611 | +0.15(+1.44%) |
Nov 01, 2007 | 10.82 | 10.85 | 10.33 | 10.39 | 1,093,956 | -0.61(-5.55%) |
Oct 31, 2007 | 11.07 | 11.33 | 10.96 | 11.00 | 1,116,760 | -0.07(-0.63%) |
Oct 30, 2007 | 11.15 | 11.28 | 11.03 | 11.07 | 504,162 | -0.17(-1.51%) |
Oct 29, 2007 | 11.21 | 11.27 | 11.00 | 11.24 | 318,595 | +0.07(+0.63%) |
Oct 26, 2007 | 11.04 | 11.26 | 11.00 | 11.17 | 521,374 | +0.20(+1.82%) |
Oct 25, 2007 | 11.26 | 11.30 | 10.81 | 10.97 | 629,000 | -0.27(-2.40%) |
Oct 24, 2007 | 11.31 | 11.42 | 10.95 | 11.24 | 752,678 | -0.14(-1.23%) |
Oct 23, 2007 | 11.09 | 11.40 | 11.01 | 11.38 | 1,100,201 | +0.40(+3.64%) |
Oct 22, 2007 | 10.74 | 999.99 | 10.61 | 10.98 | 650,300 | +0.25(+2.33%) |
Oct 19, 2007 | 10.88 | 10.98 | 10.68 | 10.73 | 769,025 | -0.17(-1.56%) |
Oct 18, 2007 | 11.29 | 11.29 | 10.88 | 10.90 | 640,850 | -0.48(-4.22%) |
Oct 17, 2007 | 11.00 | 11.49 | 10.93 | 11.38 | 829,545 | +0.59(+5.47%) |
Oct 16, 2007 | 11.25 | 11.25 | 10.68 | 10.79 | 1,631,867 | -1.18(-9.86%) |
Oct 15, 2007 | 11.96 | 12.29 | 11.83 | 11.97 | 662,999 | +0.07(+0.59%) |
Oct 12, 2007 | 11.71 | 12.09 | 11.65 | 11.90 | 550,050 | +0.25(+2.15%) |
Oct 11, 2007 | 11.76 | 12.24 | 11.52 | 11.65 | 839,478 | -0.04(-0.34%) |
Oct 10, 2007 | 11.46 | 11.75 | 11.29 | 11.69 | 604,735 | +0.23(+2.01%) |
Oct 09, 2007 | 11.21 | 11.52 | 11.19 | 11.46 | 491,494 | +0.30(+2.69%) |
Oct 08, 2007 | 11.10 | 11.19 | 10.95 | 11.16 | 333,734 | +0.01(+0.09%) |
Oct 05, 2007 | 10.80 | 11.17 | 10.75 | 11.15 | 635,000 | +0.47(+4.40%) |
Oct 04, 2007 | 10.82 | 11.00 | 10.65 | 10.68 | 788,352 | -0.09(-0.84%) |
Oct 03, 2007 | 10.77 | 10.95 | 10.70 | 10.77 | 366,673 | -0.04(-0.37%) |
Oct 02, 2007 | 10.95 | 11.19 | 10.79 | 10.81 | 525,715 | -0.11(-1.01%) |