Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.24 | 18.65 | 18.22 | 18.22 | 1,138,451 | -0.32(-1.75%) |
Dec 28, 2007 | 18.71 | 18.91 | 18.53 | 18.54 | 786,687 | +0.11(+0.57%) |
Dec 27, 2007 | 18.86 | 18.91 | 18.28 | 18.44 | 1,470,027 | -0.49(-2.57%) |
Dec 26, 2007 | 19.06 | 19.25 | 18.82 | 18.92 | 1,677,390 | -0.22(-1.14%) |
Dec 24, 2007 | 18.10 | 19.20 | 18.10 | 19.14 | 845,145 | +0.41(+2.19%) |
Dec 21, 2007 | 18.14 | 18.73 | 17.93 | 18.73 | 3,147,353 | +0.69(+3.82%) |
Dec 20, 2007 | 18.06 | 18.21 | 17.78 | 18.04 | 2,340,303 | +0.16(+0.88%) |
Dec 19, 2007 | 17.96 | 18.28 | 17.85 | 17.89 | 1,903,380 | -0.15(-0.86%) |
Dec 18, 2007 | 18.39 | 18.45 | 17.84 | 18.04 | 2,594,953 | +8.91(+97.61%) |
Dec 17, 2007 | 9.127 | 9.157 | 9.025 | 9.129 | 3,322,234 | -0.02(-0.19%) |
Dec 14, 2007 | 9.114 | 9.315 | 9.064 | 9.146 | 3,986,308 | +0.04(+0.49%) |
Dec 13, 2007 | 9.145 | 9.191 | 9.044 | 9.102 | 1,806,065 | -0.07(-0.73%) |
Dec 12, 2007 | 9.344 | 9.513 | 9.148 | 9.169 | 2,300,018 | +0.01(+0.10%) |
Dec 11, 2007 | 9.556 | 9.648 | 9.153 | 9.159 | 2,467,133 | -0.35(-3.72%) |
Dec 10, 2007 | 9.400 | 9.520 | 9.365 | 9.513 | 3,381,082 | +0.20(+2.12%) |
Dec 07, 2007 | 9.438 | 9.438 | 9.297 | 9.316 | 2,116,314 | -0.09(-1.00%) |
Dec 06, 2007 | 9.152 | 9.423 | 9.152 | 9.410 | 4,203,164 | +0.23(+2.47%) |
Dec 05, 2007 | 9.180 | 9.276 | 9.030 | 9.183 | 4,112,577 | +0.14(+1.50%) |
Dec 04, 2007 | 8.876 | 9.194 | 8.854 | 9.047 | 3,114,868 | -0.09(-1.03%) |
Dec 03, 2007 | 9.104 | 9.239 | 9.017 | 9.142 | 3,233,363 | +0.05(+0.56%) |
Nov 30, 2007 | 9.276 | 9.390 | 9.079 | 9.091 | 2,505,391 | -0.10(-1.09%) |
Nov 29, 2007 | 9.250 | 9.307 | 9.116 | 9.190 | 1,387,349 | -0.12(-1.25%) |
Nov 28, 2007 | 9.058 | 9.328 | 8.971 | 9.307 | 1,933,242 | +0.34(+3.74%) |
Nov 27, 2007 | 8.762 | 8.997 | 8.646 | 8.971 | 4,468,603 | +0.18(+2.04%) |
Nov 26, 2007 | 8.870 | 9.059 | 8.775 | 8.791 | 2,945,309 | -0.10(-1.12%) |
Nov 23, 2007 | 8.938 | 9.030 | 8.821 | 8.891 | 1,224,241 | +0.03(+0.29%) |
Nov 21, 2007 | 9.000 | 9.019 | 8.866 | 8.866 | 2,604,597 | -0.18(-1.97%) |
Nov 20, 2007 | 9.022 | 9.189 | 8.925 | 9.044 | 3,478,854 | +0.09(+0.98%) |
Nov 19, 2007 | 9.281 | 9.281 | 8.923 | 8.956 | 2,999,987 | -0.37(-4.00%) |
Nov 16, 2007 | 9.458 | 9.458 | 9.141 | 9.330 | 3,611,536 | -0.08(-0.83%) |
Nov 15, 2007 | 9.503 | 9.739 | 9.378 | 9.408 | 3,932,667 | +0.02(+0.19%) |
Nov 14, 2007 | 9.496 | 9.501 | 9.304 | 9.390 | 3,479,385 | -0.02(-0.21%) |
Nov 13, 2007 | 9.373 | 9.483 | 9.270 | 9.410 | 2,255,277 | +0.08(+0.88%) |
Nov 12, 2007 | 9.263 | 9.477 | 9.263 | 9.328 | 2,547,316 | +0.08(+0.82%) |
Nov 09, 2007 | 9.429 | 9.511 | 9.209 | 9.252 | 2,057,981 | -0.30(-3.19%) |
Nov 08, 2007 | 9.530 | 9.621 | 9.258 | 9.556 | 1,947,212 | +0.07(+0.74%) |
Nov 07, 2007 | 9.668 | 9.692 | 9.463 | 9.486 | 2,426,749 | -0.28(-2.88%) |
Nov 06, 2007 | 9.732 | 9.876 | 9.565 | 9.767 | 4,442,088 | +0.03(+0.29%) |
Nov 05, 2007 | 8.987 | 9.814 | 8.987 | 9.739 | 1,892,763 | -0.02(-0.16%) |
Nov 02, 2007 | 9.876 | 9.929 | 9.610 | 9.755 | 2,641,952 | -0.10(-0.99%) |
Nov 01, 2007 | 9.814 | 9.947 | 9.700 | 9.853 | 3,301,377 | -0.09(-0.95%) |
Oct 31, 2007 | 9.643 | 9.974 | 9.514 | 9.947 | 4,324,789 | +0.37(+3.81%) |
Oct 30, 2007 | 9.638 | 9.763 | 9.503 | 9.582 | 1,774,231 | -0.10(-1.06%) |
Oct 29, 2007 | 9.274 | 9.821 | 9.247 | 9.684 | 3,782,264 | +0.47(+5.06%) |
Oct 26, 2007 | 9.286 | 9.316 | 8.986 | 9.218 | 3,692,463 | +0.31(+3.50%) |
Oct 25, 2007 | 9.121 | 9.200 | 8.836 | 8.906 | 2,614,321 | -0.08(-0.88%) |
Oct 24, 2007 | 8.939 | 9.091 | 8.845 | 8.985 | 2,807,738 | -0.02(-0.19%) |
Oct 23, 2007 | 8.882 | 9.002 | 8.871 | 9.002 | 1,370,393 | +0.19(+2.17%) |
Oct 22, 2007 | 8.807 | 8.897 | 8.697 | 8.811 | 2,259,900 | -0.10(-1.16%) |
Oct 19, 2007 | 8.978 | 9.045 | 8.851 | 8.915 | 3,710,529 | -0.05(-0.54%) |
Oct 18, 2007 | 8.869 | 8.965 | 8.759 | 8.963 | 1,880,504 | +0.08(+0.88%) |
Oct 17, 2007 | 8.881 | 8.928 | 8.716 | 8.885 | 1,630,762 | +0.07(+0.81%) |
Oct 16, 2007 | 8.849 | 8.853 | 8.677 | 8.813 | 1,529,271 | -0.03(-0.34%) |
Oct 15, 2007 | 8.796 | 8.861 | 8.728 | 8.843 | 1,536,710 | -0.02(-0.25%) |
Oct 12, 2007 | 8.798 | 8.928 | 8.694 | 8.866 | 2,551,620 | -0.19(-2.09%) |
Oct 11, 2007 | 9.195 | 9.240 | 8.986 | 9.055 | 2,448,535 | -0.13(-1.36%) |
Oct 10, 2007 | 9.199 | 9.223 | 8.997 | 9.180 | 2,524,520 | -0.04(-0.45%) |
Oct 09, 2007 | 9.141 | 9.251 | 9.123 | 9.222 | 2,461,288 | +0.11(+1.20%) |
Oct 08, 2007 | 9.060 | 9.130 | 9.020 | 9.112 | 1,011,189 | +0.00(+0.00%) |
Oct 05, 2007 | 8.976 | 9.126 | 8.940 | 9.112 | 1,256,149 | +0.21(+2.31%) |
Oct 04, 2007 | 8.999 | 9.054 | 8.845 | 8.906 | 1,683,367 | -0.05(-0.59%) |
Oct 03, 2007 | 9.042 | 9.149 | 8.918 | 8.959 | 2,455,443 | -0.08(-0.94%) |
Oct 02, 2007 | 9.009 | 9.078 | 8.956 | 9.044 | 2,441,096 | +0.10(+1.15%) |