Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.45 | 10.48 | 10.26 | 10.31 | 2,381,674 | -0.18(-1.68%) |
Dec 28, 2007 | 10.35 | 10.50 | 10.30 | 10.49 | 1,886,601 | +0.15(+1.42%) |
Dec 27, 2007 | 10.46 | 10.51 | 10.31 | 10.34 | 1,847,483 | -0.13(-1.25%) |
Dec 26, 2007 | 10.43 | 10.50 | 10.37 | 10.47 | 1,520,825 | +0.01(+0.11%) |
Dec 24, 2007 | 10.33 | 10.50 | 10.32 | 10.46 | 1,273,500 | +0.12(+1.16%) |
Dec 21, 2007 | 10.34 | 10.41 | 10.23 | 10.34 | 4,342,131 | +0.17(+1.66%) |
Dec 20, 2007 | 10.08 | 10.18 | 9.943 | 10.17 | 3,072,678 | +0.15(+1.49%) |
Dec 19, 2007 | 10.12 | 10.13 | 9.980 | 10.02 | 3,615,894 | -0.10(-0.97%) |
Dec 18, 2007 | 10.00 | 10.19 | 9.940 | 10.12 | 3,949,914 | +0.23(+2.32%) |
Dec 17, 2007 | 10.16 | 10.16 | 9.889 | 9.891 | 4,285,975 | -0.25(-2.44%) |
Dec 14, 2007 | 10.17 | 10.30 | 10.08 | 10.14 | 2,523,630 | -0.06(-0.59%) |
Dec 13, 2007 | 10.23 | 10.28 | 9.967 | 10.20 | 3,894,400 | -0.06(-0.56%) |
Dec 12, 2007 | 10.21 | 10.43 | 10.09 | 10.26 | 3,556,087 | +0.14(+1.43%) |
Dec 11, 2007 | 10.35 | 10.39 | 10.11 | 10.11 | 4,292,666 | -0.23(-2.24%) |
Dec 10, 2007 | 10.31 | 10.38 | 10.22 | 10.34 | 3,999,001 | +0.08(+0.76%) |
Dec 07, 2007 | 10.11 | 10.27 | 10.01 | 10.27 | 3,621,290 | +0.21(+2.06%) |
Dec 06, 2007 | 9.960 | 10.08 | 9.960 | 10.06 | 3,783,176 | +0.05(+0.51%) |
Dec 05, 2007 | 9.760 | 10.01 | 9.709 | 10.01 | 4,935,712 | +0.40(+4.17%) |
Dec 04, 2007 | 9.616 | 9.827 | 9.607 | 9.607 | 5,432,611 | -0.11(-1.14%) |
Dec 03, 2007 | 9.742 | 9.876 | 9.569 | 9.718 | 6,066,213 | +0.08(+0.81%) |
Nov 30, 2007 | 9.696 | 9.705 | 9.518 | 9.640 | 4,284,014 | +0.00(+0.02%) |
Nov 29, 2007 | 9.567 | 9.674 | 9.565 | 9.638 | 1,971,550 | +0.05(+0.51%) |
Nov 28, 2007 | 9.547 | 9.671 | 9.464 | 9.589 | 3,913,908 | +0.13(+1.41%) |
Nov 27, 2007 | 9.115 | 9.507 | 9.055 | 9.456 | 5,455,544 | +0.40(+4.47%) |
Nov 26, 2007 | 9.140 | 9.267 | 9.013 | 9.051 | 4,629,379 | -0.11(-1.21%) |
Nov 23, 2007 | 9.022 | 9.189 | 8.983 | 9.162 | 1,357,770 | +0.18(+1.98%) |
Nov 21, 2007 | 9.037 | 9.118 | 8.786 | 8.984 | 3,148,337 | -0.10(-1.05%) |
Nov 20, 2007 | 9.091 | 9.264 | 8.957 | 9.080 | 4,009,389 | -0.03(-0.34%) |
Nov 19, 2007 | 9.153 | 9.242 | 9.089 | 9.111 | 3,593,860 | -0.14(-1.56%) |
Nov 16, 2007 | 9.184 | 9.289 | 9.020 | 9.255 | 4,038,730 | +0.09(+0.97%) |
Nov 15, 2007 | 9.404 | 9.404 | 9.106 | 9.166 | 3,816,453 | -0.23(-2.46%) |
Nov 14, 2007 | 9.378 | 9.518 | 9.333 | 9.398 | 5,690,890 | +0.05(+0.55%) |
Nov 13, 2007 | 9.029 | 9.362 | 8.969 | 9.347 | 3,596,558 | +0.36(+4.01%) |
Nov 12, 2007 | 9.035 | 9.186 | 8.951 | 8.986 | 3,958,921 | -0.13(-1.44%) |
Nov 09, 2007 | 9.364 | 9.396 | 9.086 | 9.118 | 6,208,312 | -0.37(-3.91%) |
Nov 08, 2007 | 9.665 | 9.785 | 9.387 | 9.489 | 6,793,799 | -0.13(-1.36%) |
Nov 07, 2007 | 9.622 | 9.785 | 9.556 | 9.620 | 4,264,336 | -0.14(-1.48%) |
Nov 06, 2007 | 9.716 | 9.785 | 9.580 | 9.765 | 2,859,079 | +0.08(+0.78%) |
Nov 05, 2007 | 9.660 | 9.767 | 9.511 | 9.689 | 2,729,773 | +0.04(+0.37%) |
Nov 02, 2007 | 9.700 | 9.745 | 9.480 | 9.653 | 4,333,587 | -0.02(-0.25%) |
Nov 01, 2007 | 9.696 | 9.805 | 9.618 | 9.678 | 5,011,258 | -0.17(-1.69%) |
Oct 31, 2007 | 9.880 | 9.880 | 9.674 | 9.845 | 5,397,985 | -0.06(-0.63%) |
Oct 30, 2007 | 9.911 | 10.19 | 9.898 | 9.907 | 3,426,578 | -0.00(-0.04%) |
Oct 29, 2007 | 10.05 | 10.08 | 9.854 | 9.911 | 2,622,097 | -0.07(-0.67%) |
Oct 26, 2007 | 9.849 | 9.998 | 9.802 | 9.978 | 3,940,565 | +0.26(+2.72%) |
Oct 25, 2007 | 9.920 | 9.976 | 9.565 | 9.714 | 3,869,065 | -0.13(-1.33%) |
Oct 24, 2007 | 9.736 | 9.845 | 9.549 | 9.845 | 6,546,923 | +0.09(+0.89%) |
Oct 23, 2007 | 9.576 | 9.854 | 9.576 | 9.758 | 10,196,544 | +0.24(+2.52%) |
Oct 22, 2007 | 9.476 | 9.609 | 9.371 | 9.518 | 3,564,181 | +0.01(+0.14%) |
Oct 19, 2007 | 9.609 | 9.767 | 9.502 | 9.504 | 4,709,072 | -0.08(-0.88%) |
Oct 18, 2007 | 9.565 | 9.742 | 9.504 | 9.589 | 4,902,885 | +0.08(+0.79%) |
Oct 17, 2007 | 9.896 | 10.18 | 9.396 | 9.513 | 18,570,076 | +0.67(+7.57%) |
Oct 16, 2007 | 8.817 | 8.917 | 8.784 | 8.844 | 3,851,078 | +0.06(+0.68%) |
Oct 15, 2007 | 8.844 | 8.884 | 8.673 | 8.784 | 2,199,845 | -0.08(-0.85%) |
Oct 12, 2007 | 8.877 | 8.949 | 8.811 | 8.860 | 3,339,340 | +0.07(+0.76%) |
Oct 11, 2007 | 8.897 | 8.946 | 8.668 | 8.793 | 2,702,590 | -0.06(-0.63%) |
Oct 10, 2007 | 9.024 | 9.073 | 8.795 | 8.848 | 3,708,079 | -0.17(-1.85%) |
Oct 09, 2007 | 9.060 | 9.120 | 8.940 | 9.015 | 2,655,373 | -0.00(-0.05%) |
Oct 08, 2007 | 9.020 | 9.069 | 8.977 | 9.020 | 1,185,362 | +0.00(+0.05%) |
Oct 05, 2007 | 8.949 | 9.131 | 8.929 | 9.015 | 4,272,430 | +0.16(+1.83%) |
Oct 04, 2007 | 8.890 | 8.895 | 8.813 | 8.853 | 3,829,943 | +0.02(+0.28%) |
Oct 03, 2007 | 8.817 | 8.855 | 8.711 | 8.828 | 3,665,809 | -0.00(-0.03%) |
Oct 02, 2007 | 8.953 | 8.997 | 8.831 | 8.831 | 2,672,911 | -0.13(-1.42%) |