Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +1.00(+12.39%) |
Dec 28, 2007 | 8.319 | 8.496 | 8.057 | 8.057 | 9,143 | -0.26(-3.15%) |
Dec 27, 2007 | 9.085 | 9.085 | 8.319 | 8.319 | 11,052 | -0.65(-7.29%) |
Dec 26, 2007 | 8.459 | 8.973 | 8.365 | 8.973 | 8,957 | +0.47(+5.49%) |
Dec 24, 2007 | 8.496 | 8.505 | 8.412 | 8.505 | 8,244 | +0.19(+2.25%) |
Dec 21, 2007 | 8.160 | 8.319 | 7.674 | 8.319 | 14,661 | +0.17(+2.06%) |
Dec 20, 2007 | 8.786 | 8.973 | 8.150 | 8.150 | 6,119 | -0.66(-7.53%) |
Dec 19, 2007 | 9.169 | 9.206 | 8.814 | 8.814 | 18,986 | -0.53(-5.70%) |
Dec 18, 2007 | 9.347 | 9.347 | 9.347 | 9.347 | 1,284 | +0.08(+0.91%) |
Dec 17, 2007 | 9.253 | 9.272 | 9.160 | 9.263 | 9,495 | +0.00(+0.00%) |
Dec 14, 2007 | 9.178 | 9.281 | 8.945 | 9.263 | 2,139 | -0.08(-0.90%) |
Dec 13, 2007 | 9.178 | 9.347 | 9.178 | 9.347 | 962 | +0.07(+0.81%) |
Dec 12, 2007 | 9.120 | 9.272 | 9.120 | 9.272 | 1,390 | +0.06(+0.61%) |
Dec 11, 2007 | 9.253 | 9.347 | 9.216 | 9.216 | 9,201 | -0.09(-0.93%) |
Dec 10, 2007 | 9.431 | 9.431 | 9.020 | 9.302 | 1,604 | -0.03(-0.28%) |
Dec 07, 2007 | 9.235 | 9.337 | 9.113 | 9.328 | 57,805 | +0.21(+2.25%) |
Dec 06, 2007 | 9.440 | 9.440 | 8.935 | 9.122 | 3,530 | +0.06(+0.62%) |
Dec 05, 2007 | 9.100 | 9.160 | 8.926 | 9.066 | 4,194 | +0.05(+0.52%) |
Dec 04, 2007 | 9.440 | 9.440 | 9.020 | 9.020 | 13,366 | -0.34(-3.60%) |
Dec 03, 2007 | 10.28 | 10.43 | 9.356 | 9.356 | 19,901 | -0.93(-9.00%) |
Nov 30, 2007 | 11.08 | 11.08 | 10.28 | 10.28 | 15,736 | -0.23(-2.22%) |
Nov 29, 2007 | 9.487 | 11.08 | 9.487 | 10.52 | 9,495 | +0.94(+9.86%) |
Nov 28, 2007 | 9.206 | 9.580 | 8.992 | 9.571 | 4,065 | +0.58(+6.44%) |
Nov 27, 2007 | 8.758 | 8.992 | 8.739 | 8.992 | 12,985 | +0.09(+1.05%) |
Nov 26, 2007 | 9.347 | 9.365 | 8.646 | 8.898 | 33,527 | -0.23(-2.56%) |
Nov 23, 2007 | 9.132 | 9.132 | 9.132 | 9.132 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 9.160 | 9.347 | 9.113 | 9.132 | 20,435 | -0.01(-0.10%) |
Nov 20, 2007 | 9.580 | 9.580 | 9.132 | 9.141 | 15,201 | -0.43(-4.49%) |
Nov 19, 2007 | 9.064 | 9.571 | 9.029 | 9.571 | 6,205 | +0.21(+2.30%) |
Nov 16, 2007 | 9.020 | 9.580 | 9.020 | 9.356 | 15,029 | +0.29(+3.20%) |
Nov 15, 2007 | 9.255 | 9.255 | 9.020 | 9.066 | 6,194 | +0.00(+0.00%) |
Nov 14, 2007 | 9.066 | 9.235 | 9.066 | 9.066 | 2,763 | +0.04(+0.41%) |
Nov 13, 2007 | 9.066 | 9.169 | 8.982 | 9.029 | 6,205 | -0.04(-0.41%) |
Nov 12, 2007 | 8.674 | 9.263 | 8.664 | 9.066 | 10,608 | +0.29(+3.30%) |
Nov 09, 2007 | 8.851 | 9.104 | 8.739 | 8.777 | 13,564 | -0.07(-0.84%) |
Nov 08, 2007 | 9.132 | 9.272 | 8.851 | 8.851 | 48,552 | -0.17(-1.87%) |
Nov 07, 2007 | 9.805 | 9.805 | 9.020 | 9.020 | 33,873 | -0.32(-3.40%) |
Nov 06, 2007 | 9.113 | 9.515 | 9.113 | 9.337 | 39,462 | -0.12(-1.28%) |
Nov 05, 2007 | 9.440 | 9.534 | 9.272 | 9.459 | 5,194 | -0.31(-3.16%) |
Nov 02, 2007 | 9.851 | 10.03 | 9.655 | 9.767 | 2,440 | +0.02(+0.21%) |
Nov 01, 2007 | 9.066 | 9.747 | 9.066 | 9.747 | 14,080 | +0.59(+6.41%) |
Oct 31, 2007 | 9.141 | 9.337 | 9.052 | 9.160 | 11,921 | +0.04(+0.41%) |
Oct 30, 2007 | 9.440 | 9.440 | 9.010 | 9.122 | 12,616 | +0.00(+0.00%) |
Oct 29, 2007 | 9.515 | 9.515 | 8.926 | 9.122 | 9,261 | -0.39(-4.13%) |
Oct 26, 2007 | 9.709 | 9.721 | 8.926 | 9.515 | 21,584 | +0.12(+1.29%) |
Oct 25, 2007 | 10.23 | 10.34 | 9.393 | 9.393 | 21,662 | -0.22(-2.30%) |
Oct 24, 2007 | 9.762 | 9.762 | 9.580 | 9.614 | 3,006 | -0.26(-2.59%) |
Oct 23, 2007 | 9.814 | 10.02 | 9.524 | 9.870 | 55,706 | -0.22(-2.22%) |
Oct 22, 2007 | 10.71 | 10.76 | 9.543 | 10.09 | 16,690 | -0.65(-6.09%) |
Oct 19, 2007 | 11.03 | 11.03 | 10.75 | 10.75 | 4,777 | -0.25(-2.29%) |
Oct 18, 2007 | 11.40 | 11.52 | 11.00 | 11.00 | 7,532 | -0.36(-3.13%) |
Oct 17, 2007 | 11.40 | 11.45 | 11.36 | 11.36 | 7,169 | -0.05(-0.41%) |
Oct 16, 2007 | 11.82 | 11.94 | 11.34 | 11.40 | 6,212 | -0.48(-4.01%) |
Oct 15, 2007 | 12.20 | 12.20 | 11.82 | 11.88 | 13,380 | -0.01(-0.08%) |
Oct 12, 2007 | 11.87 | 12.06 | 11.87 | 11.89 | 7,261 | -0.03(-0.23%) |
Oct 11, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 449 | +0.10(+0.88%) |
Oct 10, 2007 | 11.80 | 11.81 | 11.80 | 11.81 | 427 | -0.03(-0.25%) |
Oct 09, 2007 | 11.92 | 11.92 | 11.84 | 11.84 | 962 | -0.12(-1.02%) |
Oct 08, 2007 | 12.01 | 12.01 | 11.92 | 11.96 | 1,818 | -0.21(-1.77%) |
Oct 05, 2007 | 12.09 | 12.18 | 12.06 | 12.18 | 4,792 | +0.17(+1.40%) |
Oct 04, 2007 | 12.41 | 12.41 | 12.01 | 12.01 | 1,696 | -0.14(-1.15%) |
Oct 03, 2007 | 12.16 | 12.16 | 12.15 | 12.15 | 2,643 | -0.05(-0.38%) |
Oct 02, 2007 | 12.29 | 12.29 | 12.20 | 12.20 | 748 | -0.19(-1.51%) |