Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.21 | 10.21 | 9.694 | 9.765 | 562,931 | -0.23(-2.33%) |
Dec 28, 2007 | 9.991 | 10.05 | 9.889 | 9.997 | 530,349 | -0.04(-0.39%) |
Dec 27, 2007 | 10.17 | 10.21 | 10.000 | 10.04 | 646,194 | -0.25(-2.44%) |
Dec 26, 2007 | 10.20 | 10.37 | 10.05 | 10.29 | 709,546 | +0.04(+0.39%) |
Dec 24, 2007 | 10.17 | 10.30 | 10.06 | 10.25 | 287,800 | +0.18(+1.83%) |
Dec 21, 2007 | 9.801 | 10.22 | 9.779 | 10.06 | 1,317,729 | +0.44(+4.61%) |
Dec 20, 2007 | 9.307 | 9.668 | 9.307 | 9.620 | 767,468 | +0.57(+6.29%) |
Dec 19, 2007 | 8.812 | 9.102 | 8.701 | 9.050 | 620,889 | +0.25(+2.82%) |
Dec 18, 2007 | 9.157 | 9.157 | 8.595 | 8.802 | 843,491 | -0.12(-1.34%) |
Dec 17, 2007 | 9.081 | 9.128 | 8.839 | 8.922 | 955,209 | -0.31(-3.33%) |
Dec 14, 2007 | 8.994 | 9.246 | 8.967 | 9.230 | 800,050 | +0.14(+1.50%) |
Dec 13, 2007 | 9.584 | 9.584 | 8.927 | 9.094 | 1,076,085 | -0.43(-4.51%) |
Dec 12, 2007 | 10.000 | 10.15 | 9.309 | 9.523 | 818,150 | -0.19(-1.97%) |
Dec 11, 2007 | 10.19 | 10.19 | 9.671 | 9.715 | 648,004 | -0.53(-5.13%) |
Dec 10, 2007 | 10.33 | 10.33 | 10.15 | 10.24 | 385,544 | -0.07(-0.71%) |
Dec 07, 2007 | 10.25 | 10.51 | 10.22 | 10.31 | 439,846 | -0.05(-0.44%) |
Dec 06, 2007 | 9.944 | 10.41 | 9.944 | 10.36 | 1,165,683 | +0.54(+5.48%) |
Dec 05, 2007 | 9.563 | 9.833 | 9.503 | 9.820 | 635,333 | +0.37(+3.88%) |
Dec 04, 2007 | 9.475 | 9.576 | 9.453 | 9.453 | 133,945 | -0.16(-1.66%) |
Dec 03, 2007 | 9.613 | 9.668 | 9.530 | 9.613 | 329,486 | -0.09(-0.95%) |
Nov 30, 2007 | 9.668 | 9.876 | 9.585 | 9.705 | 1,257,997 | +0.20(+2.07%) |
Nov 29, 2007 | 9.349 | 9.654 | 9.349 | 9.508 | 796,429 | +0.11(+1.21%) |
Nov 28, 2007 | 8.837 | 9.618 | 8.837 | 9.395 | 1,513,216 | +0.51(+5.77%) |
Nov 27, 2007 | 8.784 | 8.904 | 8.659 | 8.882 | 747,558 | +0.08(+0.92%) |
Nov 26, 2007 | 8.909 | 9.060 | 8.686 | 8.801 | 1,697,843 | -0.14(-1.51%) |
Nov 23, 2007 | 8.939 | 8.978 | 8.784 | 8.936 | 749,368 | +0.16(+1.81%) |
Nov 21, 2007 | 8.563 | 8.811 | 8.356 | 8.778 | 1,752,145 | -0.22(-2.44%) |
Nov 20, 2007 | 9.110 | 9.207 | 8.757 | 8.997 | 729,457 | -0.00(-0.04%) |
Nov 19, 2007 | 9.447 | 9.447 | 8.964 | 9.000 | 376,964 | -0.39(-4.13%) |
Nov 16, 2007 | 9.395 | 9.447 | 9.248 | 9.388 | 680,585 | -0.01(-0.12%) |
Nov 15, 2007 | 9.420 | 9.461 | 9.296 | 9.399 | 673,345 | -0.09(-0.98%) |
Nov 14, 2007 | 9.668 | 9.765 | 9.473 | 9.492 | 640,764 | -0.02(-0.19%) |
Nov 13, 2007 | 9.392 | 9.593 | 9.361 | 9.510 | 967,028 | +0.28(+3.07%) |
Nov 12, 2007 | 9.563 | 9.708 | 9.177 | 9.227 | 1,858,939 | -0.36(-3.71%) |
Nov 09, 2007 | 9.806 | 9.834 | 9.565 | 9.583 | 812,720 | -0.29(-2.98%) |
Nov 08, 2007 | 10.08 | 10.11 | 9.810 | 9.876 | 814,530 | -0.12(-1.23%) |
Nov 07, 2007 | 10.22 | 10.22 | 9.965 | 10.000 | 2,375,171 | -0.22(-2.12%) |
Nov 06, 2007 | 10.02 | 10.22 | 9.947 | 10.22 | 483,342 | +0.12(+1.19%) |
Nov 05, 2007 | 10.12 | 10.23 | 9.926 | 10.10 | 495,053 | -0.23(-2.23%) |
Nov 02, 2007 | 10.80 | 10.80 | 10.28 | 10.33 | 1,069,750 | -0.34(-3.23%) |
Nov 01, 2007 | 10.79 | 11.02 | 10.53 | 10.67 | 1,221,795 | +0.06(+0.60%) |
Oct 31, 2007 | 10.99 | 11.02 | 10.46 | 10.61 | 2,199,232 | -0.38(-3.44%) |
Oct 30, 2007 | 11.05 | 11.27 | 10.88 | 10.99 | 1,154,823 | -0.08(-0.70%) |
Oct 29, 2007 | 10.87 | 11.06 | 10.80 | 11.06 | 1,426,333 | +0.17(+1.53%) |
Oct 26, 2007 | 10.66 | 10.90 | 10.63 | 10.90 | 1,136,722 | +0.45(+4.29%) |
Oct 25, 2007 | 10.30 | 10.52 | 10.30 | 10.45 | 1,435,383 | +0.12(+1.16%) |
Oct 24, 2007 | 10.22 | 10.37 | 10.03 | 10.33 | 905,033 | +0.01(+0.09%) |
Oct 23, 2007 | 10.36 | 10.39 | 10.09 | 10.32 | 876,072 | +0.04(+0.43%) |
Oct 22, 2007 | 10.22 | 10.30 | 10.06 | 10.28 | 640,764 | -0.01(-0.13%) |
Oct 19, 2007 | 10.39 | 10.41 | 10.21 | 10.29 | 584,651 | -0.17(-1.65%) |
Oct 18, 2007 | 10.58 | 10.58 | 10.42 | 10.46 | 1,000,967 | -0.13(-1.24%) |
Oct 17, 2007 | 10.70 | 10.83 | 10.54 | 10.59 | 1,551,228 | +0.00(+0.03%) |
Oct 16, 2007 | 10.92 | 10.93 | 10.47 | 10.59 | 1,040,789 | -0.35(-3.16%) |
Oct 15, 2007 | 10.99 | 11.21 | 10.93 | 10.94 | 1,142,152 | -0.03(-0.23%) |
Oct 12, 2007 | 11.15 | 11.28 | 10.88 | 10.96 | 720,407 | -0.11(-0.99%) |
Oct 11, 2007 | 11.10 | 11.41 | 10.97 | 11.07 | 2,606,497 | +0.05(+0.45%) |
Oct 10, 2007 | 10.61 | 11.12 | 10.55 | 11.02 | 1,614,580 | +0.45(+4.21%) |
Oct 09, 2007 | 10.59 | 10.66 | 10.47 | 10.58 | 1,011,827 | +0.07(+0.63%) |
Oct 08, 2007 | 10.50 | 10.51 | 10.32 | 10.51 | 628,093 | +0.01(+0.13%) |
Oct 05, 2007 | 10.11 | 10.61 | 10.11 | 10.50 | 2,045,376 | +0.46(+4.53%) |
Oct 04, 2007 | 10.04 | 10.08 | 9.853 | 10.04 | 1,062,509 | +0.11(+1.09%) |
Oct 03, 2007 | 10.04 | 10.04 | 9.910 | 9.933 | 1,334,020 | -0.10(-1.05%) |
Oct 02, 2007 | 9.943 | 10.04 | 9.903 | 10.04 | 1,647,161 | +0.20(+2.08%) |