Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.860 | 9.050 | 8.760 | 8.880 | 3,490,929 | -0.04(-0.45%) |
Dec 28, 2007 | 9.020 | 9.120 | 8.920 | 8.920 | 3,132,522 | +0.06(+0.68%) |
Dec 27, 2007 | 9.110 | 9.190 | 8.850 | 8.860 | 3,354,241 | -0.31(-3.38%) |
Dec 26, 2007 | 8.900 | 9.210 | 8.870 | 9.170 | 5,678,059 | +0.22(+2.46%) |
Dec 24, 2007 | 8.900 | 9.050 | 8.750 | 8.950 | 4,287,449 | +0.10(+1.13%) |
Dec 21, 2007 | 8.630 | 8.852 | 8.520 | 8.850 | 8,145,464 | +0.36(+4.24%) |
Dec 20, 2007 | 8.360 | 8.510 | 8.200 | 8.490 | 7,029,768 | +0.23(+2.78%) |
Dec 19, 2007 | 8.110 | 8.340 | 8.040 | 8.260 | 6,910,139 | +0.15(+1.85%) |
Dec 18, 2007 | 8.300 | 8.320 | 7.960 | 8.110 | 9,579,216 | -0.08(-0.98%) |
Dec 17, 2007 | 8.170 | 8.400 | 8.070 | 8.190 | 8,264,689 | -0.05(-0.61%) |
Dec 14, 2007 | 8.240 | 8.290 | 7.990 | 8.240 | 18,477,852 | -0.30(-3.51%) |
Dec 13, 2007 | 8.000 | 8.570 | 7.780 | 8.540 | 23,785,092 | -0.28(-3.17%) |
Dec 12, 2007 | 9.090 | 9.230 | 8.690 | 8.820 | 6,518,087 | -0.06(-0.68%) |
Dec 11, 2007 | 9.020 | 9.350 | 8.880 | 8.880 | 5,690,405 | -0.15(-1.66%) |
Dec 10, 2007 | 9.170 | 9.230 | 8.990 | 9.030 | 4,523,486 | -0.10(-1.10%) |
Dec 07, 2007 | 8.970 | 9.350 | 8.960 | 9.130 | 12,268,209 | +0.11(+1.22%) |
Dec 06, 2007 | 9.000 | 9.090 | 8.970 | 9.020 | 6,311,208 | -0.02(-0.22%) |
Dec 05, 2007 | 8.930 | 9.200 | 8.850 | 9.040 | 7,843,488 | +0.26(+2.96%) |
Dec 04, 2007 | 8.840 | 8.960 | 8.630 | 8.780 | 4,774,965 | -0.08(-0.90%) |
Dec 03, 2007 | 9.250 | 9.270 | 8.840 | 8.860 | 6,303,079 | -0.33(-3.59%) |
Nov 30, 2007 | 9.610 | 9.750 | 9.110 | 9.190 | 7,263,756 | -0.26(-2.75%) |
Nov 29, 2007 | 9.310 | 9.550 | 9.200 | 9.450 | 11,979,280 | +0.10(+1.07%) |
Nov 28, 2007 | 8.740 | 9.390 | 8.700 | 9.350 | 10,763,179 | +0.73(+8.47%) |
Nov 27, 2007 | 8.500 | 8.630 | 8.310 | 8.620 | 6,331,159 | +0.31(+3.73%) |
Nov 26, 2007 | 8.620 | 8.700 | 8.280 | 8.310 | 5,055,013 | -0.31(-3.60%) |
Nov 23, 2007 | 8.500 | 8.670 | 8.420 | 8.620 | 1,775,143 | +0.14(+1.65%) |
Nov 21, 2007 | 8.420 | 8.530 | 8.200 | 8.480 | 6,863,686 | -0.13(-1.51%) |
Nov 20, 2007 | 8.750 | 8.890 | 8.350 | 8.610 | 6,592,662 | -0.15(-1.71%) |
Nov 19, 2007 | 8.880 | 8.920 | 8.740 | 8.760 | 5,041,505 | -0.23(-2.56%) |
Nov 16, 2007 | 9.060 | 9.120 | 8.850 | 8.990 | 7,439,810 | -0.05(-0.55%) |
Nov 15, 2007 | 9.350 | 9.380 | 8.950 | 9.040 | 9,696,221 | -0.34(-3.62%) |
Nov 14, 2007 | 9.270 | 9.470 | 9.130 | 9.380 | 10,089,275 | +0.15(+1.63%) |
Nov 13, 2007 | 8.990 | 9.290 | 8.950 | 9.230 | 5,164,243 | +0.38(+4.29%) |
Nov 12, 2007 | 9.280 | 9.400 | 8.850 | 8.850 | 8,127,345 | -0.37(-4.01%) |
Nov 09, 2007 | 8.650 | 9.360 | 8.630 | 9.220 | 14,528,885 | +0.49(+5.61%) |
Nov 08, 2007 | 9.120 | 9.200 | 8.500 | 8.730 | 17,302,584 | -0.37(-4.07%) |
Nov 07, 2007 | 9.380 | 9.430 | 9.070 | 9.100 | 10,095,295 | -0.44(-4.61%) |
Nov 06, 2007 | 9.620 | 9.670 | 9.380 | 9.540 | 6,469,362 | -0.07(-0.73%) |
Nov 05, 2007 | 9.620 | 9.740 | 9.500 | 9.610 | 7,122,734 | -0.14(-1.44%) |
Nov 02, 2007 | 9.950 | 10.02 | 9.670 | 9.750 | 6,585,233 | -0.11(-1.12%) |
Nov 01, 2007 | 10.20 | 10.20 | 9.840 | 9.860 | 9,558,785 | -0.34(-3.33%) |
Oct 31, 2007 | 10.32 | 10.32 | 9.870 | 10.20 | 15,901,124 | -0.02(-0.20%) |
Oct 30, 2007 | 10.03 | 10.55 | 9.730 | 10.22 | 54,484,196 | -1.97(-16.16%) |
Oct 29, 2007 | 12.23 | 12.30 | 11.85 | 12.19 | 7,665,441 | -0.05(-0.41%) |
Oct 26, 2007 | 12.28 | 12.45 | 11.99 | 12.24 | 7,026,950 | +0.14(+1.16%) |
Oct 25, 2007 | 12.40 | 12.45 | 11.84 | 12.10 | 6,555,633 | -0.28(-2.26%) |
Oct 24, 2007 | 12.92 | 12.93 | 12.09 | 12.38 | 7,793,236 | -0.61(-4.70%) |
Oct 23, 2007 | 12.57 | 13.07 | 12.45 | 12.99 | 7,575,833 | +0.54(+4.34%) |
Oct 22, 2007 | 12.37 | 12.67 | 12.26 | 12.45 | 4,644,000 | -0.03(-0.24%) |
Oct 19, 2007 | 12.78 | 12.81 | 12.41 | 12.48 | 6,223,626 | -0.33(-2.58%) |
Oct 18, 2007 | 12.40 | 12.87 | 12.37 | 12.81 | 5,144,714 | +0.31(+2.48%) |
Oct 17, 2007 | 12.45 | 12.72 | 12.16 | 12.50 | 6,246,509 | +0.24(+1.96%) |
Oct 16, 2007 | 12.48 | 12.52 | 12.23 | 12.26 | 4,323,198 | -0.26(-2.08%) |
Oct 15, 2007 | 12.48 | 12.60 | 12.33 | 12.52 | 7,473,622 | +0.02(+0.16%) |
Oct 12, 2007 | 12.28 | 12.50 | 12.13 | 12.50 | 3,920,881 | +0.23(+1.87%) |
Oct 11, 2007 | 12.59 | 12.74 | 11.96 | 12.27 | 8,093,382 | -0.34(-2.70%) |
Oct 10, 2007 | 12.44 | 12.70 | 12.42 | 12.61 | 6,280,816 | +0.17(+1.37%) |
Oct 09, 2007 | 12.46 | 12.61 | 12.14 | 12.44 | 4,923,131 | -0.10(-0.80%) |
Oct 08, 2007 | 12.55 | 12.60 | 12.33 | 12.54 | 3,477,957 | -0.06(-0.48%) |
Oct 05, 2007 | 12.62 | 12.88 | 12.36 | 12.60 | 5,725,478 | +0.17(+1.37%) |
Oct 04, 2007 | 12.42 | 12.51 | 12.22 | 12.43 | 6,945,487 | +0.03(+0.24%) |
Oct 03, 2007 | 12.61 | 12.80 | 12.34 | 12.40 | 5,727,450 | -0.07(-0.56%) |
Oct 02, 2007 | 12.54 | 12.71 | 12.43 | 12.47 | 4,482,689 | -0.08(-0.64%) |