Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.965 | 9.063 | 8.866 | 8.866 | 226,219 | -0.14(-1.59%) |
Dec 28, 2007 | 9.170 | 9.170 | 9.009 | 9.009 | 284,919 | -0.02(-0.20%) |
Dec 27, 2007 | 9.161 | 9.197 | 9.027 | 9.027 | 271,480 | -0.15(-1.65%) |
Dec 26, 2007 | 9.107 | 9.197 | 9.107 | 9.179 | 285,255 | +0.03(+0.29%) |
Dec 24, 2007 | 9.107 | 9.197 | 9.081 | 9.152 | 186,474 | +0.04(+0.49%) |
Dec 21, 2007 | 9.250 | 9.250 | 8.911 | 9.107 | 642,102 | -0.02(-0.20%) |
Dec 20, 2007 | 9.161 | 9.188 | 9.081 | 9.125 | 304,463 | +0.04(+0.49%) |
Dec 19, 2007 | 9.063 | 9.152 | 8.991 | 9.081 | 257,032 | -0.02(-0.20%) |
Dec 18, 2007 | 9.045 | 9.125 | 8.813 | 9.098 | 203,834 | +0.08(+0.89%) |
Dec 17, 2007 | 9.018 | 9.170 | 8.982 | 9.018 | 155,339 | -0.05(-0.59%) |
Dec 14, 2007 | 9.304 | 9.384 | 9.072 | 9.072 | 171,314 | -0.34(-3.61%) |
Dec 13, 2007 | 9.295 | 9.465 | 9.295 | 9.411 | 131,932 | +0.06(+0.67%) |
Dec 12, 2007 | 9.545 | 9.545 | 9.331 | 9.348 | 236,425 | +0.02(+0.19%) |
Dec 11, 2007 | 9.527 | 9.625 | 9.295 | 9.331 | 205,267 | -0.15(-1.60%) |
Dec 10, 2007 | 9.331 | 9.545 | 9.331 | 9.482 | 293,879 | +0.16(+1.72%) |
Dec 07, 2007 | 9.277 | 9.438 | 9.259 | 9.322 | 180,762 | +0.05(+0.58%) |
Dec 06, 2007 | 9.206 | 9.313 | 9.206 | 9.268 | 227,689 | +0.01(+0.10%) |
Dec 05, 2007 | 9.268 | 9.322 | 9.125 | 9.259 | 107,516 | +0.11(+1.17%) |
Dec 04, 2007 | 9.250 | 9.322 | 9.152 | 9.152 | 128,058 | -0.17(-1.82%) |
Dec 03, 2007 | 9.357 | 9.500 | 9.322 | 9.322 | 152,343 | -0.12(-1.23%) |
Nov 30, 2007 | 9.375 | 9.536 | 9.375 | 9.438 | 236,425 | +0.13(+1.34%) |
Nov 29, 2007 | 9.447 | 9.473 | 9.304 | 9.313 | 185,018 | -0.11(-1.14%) |
Nov 28, 2007 | 9.384 | 9.420 | 9.304 | 9.420 | 434,099 | +0.12(+1.25%) |
Nov 27, 2007 | 9.411 | 9.509 | 9.295 | 9.304 | 248,632 | -0.10(-1.04%) |
Nov 26, 2007 | 9.884 | 10.00 | 9.384 | 9.402 | 185,354 | -0.42(-4.27%) |
Nov 23, 2007 | 9.759 | 9.920 | 9.697 | 9.822 | 103,933 | +0.13(+1.38%) |
Nov 21, 2007 | 9.804 | 9.884 | 9.688 | 9.688 | 177,850 | -0.15(-1.54%) |
Nov 20, 2007 | 9.920 | 10.04 | 9.688 | 9.840 | 261,624 | -0.12(-1.17%) |
Nov 19, 2007 | 9.920 | 10.05 | 9.822 | 9.956 | 170,123 | -0.04(-0.45%) |
Nov 16, 2007 | 10.10 | 10.16 | 9.902 | 10.00 | 182,330 | -0.19(-1.84%) |
Nov 15, 2007 | 10.05 | 10.19 | 9.982 | 10.19 | 230,601 | +0.10(+0.97%) |
Nov 14, 2007 | 10.31 | 10.31 | 10.08 | 10.09 | 180,426 | -0.18(-1.74%) |
Nov 13, 2007 | 10.17 | 10.28 | 10.05 | 10.27 | 279,656 | +0.16(+1.59%) |
Nov 12, 2007 | 9.956 | 10.14 | 9.938 | 10.11 | 291,527 | +0.16(+1.62%) |
Nov 09, 2007 | 10.15 | 10.19 | 9.875 | 9.947 | 283,575 | -0.37(-3.55%) |
Nov 08, 2007 | 10.31 | 10.44 | 10.23 | 10.31 | 254,316 | +0.06(+0.61%) |
Nov 07, 2007 | 10.63 | 10.70 | 10.25 | 10.25 | 290,519 | -0.45(-4.17%) |
Nov 06, 2007 | 10.58 | 10.71 | 10.41 | 10.70 | 217,050 | +0.05(+0.50%) |
Nov 05, 2007 | 10.71 | 10.83 | 10.63 | 10.64 | 197,114 | -0.12(-1.16%) |
Nov 02, 2007 | 10.84 | 10.84 | 10.64 | 10.77 | 267,448 | -0.01(-0.08%) |
Nov 01, 2007 | 10.96 | 11.00 | 10.71 | 10.78 | 331,062 | -0.25(-2.27%) |
Oct 31, 2007 | 11.21 | 11.21 | 10.92 | 11.03 | 323,334 | -0.13(-1.20%) |
Oct 30, 2007 | 11.15 | 11.27 | 11.06 | 11.16 | 224,105 | -0.04(-0.32%) |
Oct 29, 2007 | 11.12 | 11.20 | 10.96 | 11.20 | 300,599 | +0.17(+1.54%) |
Oct 26, 2007 | 10.94 | 11.05 | 10.93 | 11.03 | 250,872 | +0.04(+0.32%) |
Oct 25, 2007 | 10.95 | 11.07 | 10.85 | 10.99 | 839,976 | -0.02(-0.16%) |
Oct 24, 2007 | 11.88 | 11.95 | 10.95 | 11.01 | 670,525 | -1.00(-8.33%) |
Oct 23, 2007 | 12.13 | 12.13 | 11.88 | 12.01 | 183,338 | -0.06(-0.52%) |
Oct 22, 2007 | 11.61 | 12.14 | 11.29 | 12.07 | 211,226 | +0.29(+2.42%) |
Oct 19, 2007 | 12.17 | 12.21 | 11.79 | 11.79 | 228,585 | -0.38(-3.16%) |
Oct 18, 2007 | 11.97 | 12.25 | 11.97 | 12.17 | 128,348 | +0.14(+1.19%) |
Oct 17, 2007 | 12.22 | 12.36 | 12.03 | 12.03 | 352,118 | -0.13(-1.10%) |
Oct 16, 2007 | 12.14 | 12.27 | 12.10 | 12.16 | 114,124 | +0.00(+0.00%) |
Oct 15, 2007 | 12.21 | 12.23 | 12.05 | 12.16 | 262,632 | +0.06(+0.52%) |
Oct 12, 2007 | 11.98 | 12.14 | 11.98 | 12.10 | 225,001 | +0.17(+1.42%) |
Oct 11, 2007 | 11.91 | 11.98 | 11.86 | 11.93 | 1,684,208 | +0.09(+0.75%) |
Oct 10, 2007 | 11.80 | 11.92 | 11.79 | 11.84 | 229,369 | +0.04(+0.38%) |
Oct 09, 2007 | 11.61 | 11.92 | 11.53 | 11.79 | 603,438 | +0.25(+2.17%) |
Oct 08, 2007 | 11.86 | 11.92 | 11.54 | 11.54 | 162,955 | -0.31(-2.64%) |
Oct 05, 2007 | 11.85 | 11.96 | 11.80 | 11.86 | 338,902 | +0.05(+0.45%) |
Oct 04, 2007 | 11.72 | 11.88 | 11.70 | 11.80 | 178,410 | +0.14(+1.23%) |
Oct 03, 2007 | 11.74 | 11.92 | 11.63 | 11.66 | 225,113 | -0.14(-1.21%) |
Oct 02, 2007 | 11.85 | 11.92 | 11.80 | 11.80 | 205,514 | +0.01(+0.08%) |