Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.286 | 9.380 | 8.986 | 8.986 | 286,646 | -0.35(-3.74%) |
Dec 28, 2007 | 9.550 | 9.680 | 9.196 | 9.335 | 271,192 | -0.13(-1.42%) |
Dec 27, 2007 | 9.910 | 10.00 | 9.470 | 9.470 | 356,955 | -0.51(-5.15%) |
Dec 26, 2007 | 9.405 | 10.13 | 9.405 | 9.984 | 451,102 | +0.51(+5.43%) |
Dec 24, 2007 | 9.266 | 9.520 | 9.146 | 9.470 | 236,768 | +0.18(+1.93%) |
Dec 21, 2007 | 8.612 | 9.291 | 8.362 | 9.291 | 769,197 | +0.84(+9.92%) |
Dec 20, 2007 | 8.347 | 8.467 | 8.182 | 8.452 | 348,368 | +0.26(+3.23%) |
Dec 19, 2007 | 8.162 | 8.262 | 7.943 | 8.187 | 443,690 | -0.05(-0.61%) |
Dec 18, 2007 | 8.187 | 8.332 | 8.057 | 8.237 | 326,908 | +0.11(+1.41%) |
Dec 17, 2007 | 8.342 | 8.352 | 8.003 | 8.122 | 318,295 | -0.25(-3.04%) |
Dec 14, 2007 | 8.492 | 8.582 | 8.352 | 8.377 | 224,148 | -0.21(-2.44%) |
Dec 13, 2007 | 8.662 | 8.686 | 8.462 | 8.587 | 268,217 | -0.10(-1.15%) |
Dec 12, 2007 | 9.201 | 9.360 | 8.562 | 8.686 | 363,726 | -0.27(-3.06%) |
Dec 11, 2007 | 9.256 | 9.360 | 8.911 | 8.961 | 273,625 | -0.23(-2.55%) |
Dec 10, 2007 | 9.221 | 9.315 | 9.116 | 9.196 | 138,415 | -0.03(-0.38%) |
Dec 07, 2007 | 9.360 | 9.360 | 9.121 | 9.231 | 317,894 | -0.09(-0.96%) |
Dec 06, 2007 | 9.116 | 9.320 | 9.076 | 9.320 | 178,277 | +0.20(+2.25%) |
Dec 05, 2007 | 9.206 | 9.236 | 8.891 | 9.116 | 297,262 | +0.02(+0.22%) |
Dec 04, 2007 | 9.041 | 9.256 | 9.036 | 9.096 | 518,206 | -0.06(-0.65%) |
Dec 03, 2007 | 9.116 | 9.211 | 8.996 | 9.156 | 388,204 | -0.01(-0.11%) |
Nov 30, 2007 | 9.281 | 9.281 | 9.031 | 9.166 | 412,842 | -0.02(-0.22%) |
Nov 29, 2007 | 9.400 | 9.400 | 9.031 | 9.186 | 176,274 | -0.15(-1.66%) |
Nov 28, 2007 | 9.101 | 9.460 | 9.101 | 9.340 | 313,487 | +0.24(+2.63%) |
Nov 27, 2007 | 9.141 | 9.186 | 9.041 | 9.101 | 181,682 | -0.03(-0.33%) |
Nov 26, 2007 | 9.266 | 9.335 | 9.071 | 9.131 | 408,636 | -0.14(-1.51%) |
Nov 23, 2007 | 9.201 | 9.440 | 9.151 | 9.271 | 92,143 | +0.10(+1.14%) |
Nov 21, 2007 | 9.550 | 9.710 | 9.136 | 9.166 | 214,734 | -0.38(-4.03%) |
Nov 20, 2007 | 9.021 | 9.720 | 9.021 | 9.550 | 725,529 | +0.50(+5.57%) |
Nov 19, 2007 | 8.562 | 9.186 | 8.517 | 9.046 | 650,011 | +0.39(+4.56%) |
Nov 16, 2007 | 9.006 | 9.006 | 8.217 | 8.652 | 1,154,196 | -0.35(-3.94%) |
Nov 15, 2007 | 9.121 | 9.211 | 8.831 | 9.006 | 314,489 | -0.16(-1.80%) |
Nov 14, 2007 | 9.380 | 9.465 | 9.041 | 9.171 | 281,638 | -0.17(-1.82%) |
Nov 13, 2007 | 9.300 | 9.485 | 9.246 | 9.340 | 237,169 | +0.14(+1.52%) |
Nov 12, 2007 | 9.091 | 9.390 | 9.081 | 9.201 | 248,186 | +0.11(+1.21%) |
Nov 09, 2007 | 9.121 | 9.286 | 8.931 | 9.091 | 304,674 | -0.13(-1.46%) |
Nov 08, 2007 | 9.196 | 9.400 | 9.011 | 9.226 | 496,172 | +0.12(+1.32%) |
Nov 07, 2007 | 9.490 | 9.500 | 8.841 | 9.106 | 345,938 | -0.44(-4.60%) |
Nov 06, 2007 | 9.485 | 9.565 | 9.181 | 9.545 | 233,363 | +0.05(+0.58%) |
Nov 05, 2007 | 9.460 | 9.660 | 9.236 | 9.490 | 236,772 | -0.18(-1.86%) |
Nov 02, 2007 | 9.395 | 10.16 | 9.056 | 9.670 | 484,554 | +0.42(+4.53%) |
Nov 01, 2007 | 9.969 | 10.01 | 9.221 | 9.251 | 413,844 | -0.95(-9.34%) |
Oct 31, 2007 | 9.825 | 10.20 | 9.705 | 10.20 | 225,751 | +0.45(+4.61%) |
Oct 30, 2007 | 9.760 | 10.05 | 9.670 | 9.755 | 274,427 | -0.10(-1.06%) |
Oct 29, 2007 | 10.00 | 10.23 | 9.780 | 9.860 | 221,745 | -0.11(-1.15%) |
Oct 26, 2007 | 10.18 | 10.18 | 9.870 | 9.974 | 203,316 | -0.04(-0.45%) |
Oct 25, 2007 | 10.06 | 10.26 | 9.855 | 10.02 | 196,105 | +0.00(+0.05%) |
Oct 24, 2007 | 10.40 | 10.41 | 9.570 | 10.01 | 293,056 | -0.42(-4.06%) |
Oct 23, 2007 | 10.68 | 10.70 | 10.18 | 10.44 | 197,707 | -0.17(-1.60%) |
Oct 22, 2007 | 10.11 | 10.69 | 10.07 | 10.61 | 194,903 | +0.35(+3.41%) |
Oct 19, 2007 | 10.61 | 10.68 | 10.24 | 10.26 | 274,827 | -0.37(-3.52%) |
Oct 18, 2007 | 10.79 | 10.79 | 10.53 | 10.63 | 165,257 | -0.17(-1.62%) |
Oct 17, 2007 | 10.75 | 10.81 | 10.60 | 10.81 | 236,568 | +0.13(+1.26%) |
Oct 16, 2007 | 10.73 | 10.78 | 10.49 | 10.67 | 165,257 | -0.07(-0.65%) |
Oct 15, 2007 | 10.64 | 10.77 | 10.35 | 10.74 | 285,844 | +0.09(+0.84%) |
Oct 12, 2007 | 10.41 | 10.65 | 10.31 | 10.65 | 259,403 | +0.20(+1.91%) |
Oct 11, 2007 | 10.92 | 10.96 | 10.31 | 10.45 | 282,439 | -0.45(-4.16%) |
Oct 10, 2007 | 10.87 | 10.96 | 10.77 | 10.91 | 192,699 | +0.04(+0.37%) |
Oct 09, 2007 | 10.79 | 11.06 | 10.79 | 10.87 | 467,527 | +0.08(+0.79%) |
Oct 08, 2007 | 10.93 | 10.98 | 10.74 | 10.78 | 275,829 | -0.18(-1.68%) |
Oct 05, 2007 | 10.99 | 10.99 | 10.80 | 10.97 | 255,998 | +0.12(+1.10%) |
Oct 04, 2007 | 10.84 | 10.96 | 10.74 | 10.85 | 322,702 | +0.06(+0.60%) |
Oct 03, 2007 | 10.94 | 11.02 | 10.75 | 10.78 | 391,008 | -0.25(-2.31%) |
Oct 02, 2007 | 11.24 | 11.31 | 10.96 | 11.04 | 446,895 | -0.17(-1.51%) |