Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.175 | 9.631 | 9.127 | 9.431 | 2,627,645 | +0.29(+3.17%) |
Dec 28, 2007 | 9.189 | 9.272 | 9.010 | 9.141 | 1,723,114 | -0.13(-1.41%) |
Dec 27, 2007 | 9.300 | 9.576 | 9.231 | 9.272 | 1,287,084 | -0.10(-1.03%) |
Dec 26, 2007 | 9.389 | 9.389 | 9.003 | 9.369 | 1,833,510 | -0.08(-0.88%) |
Dec 24, 2007 | 9.279 | 9.479 | 9.279 | 9.451 | 424,252 | +0.17(+1.86%) |
Dec 21, 2007 | 9.161 | 9.327 | 9.161 | 9.279 | 2,543,882 | +0.17(+1.82%) |
Dec 20, 2007 | 9.210 | 9.265 | 8.947 | 9.113 | 1,846,636 | -0.03(-0.30%) |
Dec 19, 2007 | 9.610 | 9.659 | 9.134 | 9.141 | 1,422,954 | -0.47(-4.89%) |
Dec 18, 2007 | 9.244 | 9.700 | 9.189 | 9.610 | 1,664,750 | +0.43(+4.66%) |
Dec 17, 2007 | 9.279 | 9.306 | 9.099 | 9.182 | 1,713,233 | -0.17(-1.77%) |
Dec 14, 2007 | 9.389 | 9.514 | 9.251 | 9.348 | 1,160,792 | -0.12(-1.31%) |
Dec 13, 2007 | 9.631 | 9.679 | 9.355 | 9.472 | 1,560,925 | -0.17(-1.79%) |
Dec 12, 2007 | 9.914 | 10.10 | 9.445 | 9.645 | 1,326,007 | -0.03(-0.36%) |
Dec 11, 2007 | 10.13 | 10.19 | 9.645 | 9.679 | 1,348,367 | -0.41(-4.10%) |
Dec 10, 2007 | 9.866 | 10.42 | 9.866 | 10.09 | 2,317,193 | +0.40(+4.13%) |
Dec 07, 2007 | 9.617 | 9.846 | 9.596 | 9.693 | 1,310,997 | +0.12(+1.30%) |
Dec 06, 2007 | 9.376 | 9.638 | 9.258 | 9.569 | 3,023,712 | +0.15(+1.61%) |
Dec 05, 2007 | 9.348 | 9.507 | 9.072 | 9.417 | 2,648,255 | +0.17(+1.79%) |
Dec 04, 2007 | 9.127 | 9.362 | 8.975 | 9.251 | 2,051,498 | +0.15(+1.67%) |
Dec 03, 2007 | 9.072 | 9.265 | 8.975 | 9.099 | 1,923,021 | +0.09(+1.00%) |
Nov 30, 2007 | 8.802 | 9.120 | 8.727 | 9.010 | 5,080,206 | +0.35(+3.98%) |
Nov 29, 2007 | 8.733 | 8.920 | 8.623 | 8.664 | 2,299,771 | -0.12(-1.41%) |
Nov 28, 2007 | 8.554 | 9.027 | 8.506 | 8.789 | 3,350,449 | +0.28(+3.33%) |
Nov 27, 2007 | 8.858 | 9.079 | 8.285 | 8.506 | 3,007,105 | -0.32(-3.67%) |
Nov 26, 2007 | 8.837 | 9.017 | 8.727 | 8.830 | 2,549,910 | +0.02(+0.24%) |
Nov 23, 2007 | 8.975 | 9.010 | 8.658 | 8.809 | 1,610,103 | -0.04(-0.47%) |
Nov 21, 2007 | 8.471 | 9.072 | 8.133 | 8.851 | 4,596,268 | +0.16(+1.83%) |
Nov 20, 2007 | 8.968 | 9.086 | 8.506 | 8.692 | 3,426,177 | -0.21(-2.33%) |
Nov 19, 2007 | 9.665 | 9.665 | 8.885 | 8.899 | 3,536,070 | -0.86(-8.78%) |
Nov 16, 2007 | 9.790 | 9.852 | 9.576 | 9.755 | 2,581,582 | +0.01(+0.14%) |
Nov 15, 2007 | 9.838 | 9.969 | 9.679 | 9.741 | 1,555,786 | -0.15(-1.54%) |
Nov 14, 2007 | 10.45 | 10.45 | 9.873 | 9.893 | 1,545,791 | -0.49(-4.72%) |
Nov 13, 2007 | 9.852 | 10.43 | 9.852 | 10.38 | 1,780,298 | +0.58(+5.92%) |
Nov 12, 2007 | 9.610 | 10.04 | 9.534 | 9.804 | 1,525,368 | +0.23(+2.38%) |
Nov 09, 2007 | 9.541 | 9.769 | 9.369 | 9.576 | 2,391,400 | -0.01(-0.07%) |
Nov 08, 2007 | 9.134 | 9.638 | 9.072 | 9.583 | 2,893,123 | +0.46(+5.07%) |
Nov 07, 2007 | 9.203 | 9.327 | 8.989 | 9.120 | 2,122,317 | -0.32(-3.37%) |
Nov 06, 2007 | 9.645 | 9.645 | 9.313 | 9.438 | 2,358,668 | -0.21(-2.22%) |
Nov 05, 2007 | 9.693 | 9.797 | 9.590 | 9.652 | 2,797,221 | -0.26(-2.58%) |
Nov 02, 2007 | 10.11 | 10.20 | 9.755 | 9.907 | 2,821,817 | -0.19(-1.85%) |
Nov 01, 2007 | 10.14 | 10.41 | 10.02 | 10.09 | 2,067,525 | -0.19(-1.81%) |
Oct 31, 2007 | 10.25 | 10.36 | 10.12 | 10.28 | 1,407,174 | +0.10(+0.95%) |
Oct 30, 2007 | 10.09 | 10.29 | 10.02 | 10.18 | 1,507,987 | +0.08(+0.82%) |
Oct 29, 2007 | 9.873 | 10.13 | 9.831 | 10.10 | 1,874,446 | +0.29(+2.96%) |
Oct 26, 2007 | 9.879 | 9.900 | 9.679 | 9.810 | 2,681,960 | -0.03(-0.35%) |
Oct 25, 2007 | 9.935 | 10.04 | 9.762 | 9.845 | 2,548,557 | -0.07(-0.70%) |
Oct 24, 2007 | 9.735 | 9.955 | 9.631 | 9.914 | 2,597,805 | +0.12(+1.20%) |
Oct 23, 2007 | 9.852 | 9.900 | 9.645 | 9.797 | 1,135,444 | +0.00(+0.00%) |
Oct 22, 2007 | 9.665 | 9.949 | 9.458 | 9.797 | 2,264,515 | +0.10(+1.00%) |
Oct 19, 2007 | 9.997 | 10.07 | 9.652 | 9.700 | 2,886,917 | -0.30(-2.97%) |
Oct 18, 2007 | 10.15 | 10.16 | 9.845 | 9.997 | 1,429,480 | -0.17(-1.70%) |
Oct 17, 2007 | 10.36 | 10.38 | 10.09 | 10.17 | 1,619,373 | -0.19(-1.80%) |
Oct 16, 2007 | 10.54 | 10.65 | 10.24 | 10.36 | 1,761,177 | -0.19(-1.77%) |
Oct 15, 2007 | 10.75 | 10.78 | 10.43 | 10.54 | 1,201,928 | -0.19(-1.74%) |
Oct 12, 2007 | 10.80 | 10.84 | 10.70 | 10.73 | 814,321 | -0.05(-0.45%) |
Oct 11, 2007 | 10.58 | 10.87 | 10.53 | 10.78 | 1,522,906 | +0.30(+2.90%) |
Oct 10, 2007 | 10.49 | 10.63 | 10.45 | 10.47 | 1,206,708 | -0.03(-0.26%) |
Oct 09, 2007 | 10.45 | 10.63 | 10.36 | 10.50 | 1,679,918 | +0.04(+0.40%) |
Oct 08, 2007 | 10.64 | 10.68 | 10.41 | 10.46 | 785,352 | -0.23(-2.19%) |
Oct 05, 2007 | 10.54 | 10.76 | 10.51 | 10.69 | 2,076,071 | +0.27(+2.58%) |
Oct 04, 2007 | 10.76 | 10.83 | 10.42 | 10.42 | 1,484,377 | -0.31(-2.89%) |
Oct 03, 2007 | 10.71 | 10.99 | 10.61 | 10.74 | 2,648,066 | +0.15(+1.44%) |
Oct 02, 2007 | 10.53 | 10.63 | 10.44 | 10.58 | 1,909,354 | +0.07(+0.66%) |