Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.760 | 7.850 | 7.600 | 7.640 | 722,945 | -0.24(-3.05%) |
Dec 28, 2007 | 7.920 | 8.070 | 7.710 | 7.880 | 432,856 | -0.01(-0.13%) |
Dec 27, 2007 | 8.200 | 8.350 | 7.870 | 7.890 | 412,060 | -0.29(-3.55%) |
Dec 26, 2007 | 8.020 | 8.230 | 7.980 | 8.180 | 366,179 | +0.11(+1.36%) |
Dec 24, 2007 | 8.190 | 8.370 | 8.040 | 8.070 | 205,263 | +0.01(+0.12%) |
Dec 21, 2007 | 7.790 | 8.210 | 7.710 | 8.060 | 869,673 | +0.37(+4.81%) |
Dec 20, 2007 | 7.520 | 7.690 | 7.360 | 7.690 | 708,993 | +0.25(+3.36%) |
Dec 19, 2007 | 7.170 | 7.500 | 7.060 | 7.440 | 946,239 | +0.21(+2.90%) |
Dec 18, 2007 | 7.040 | 7.270 | 7.010 | 7.230 | 1,004,437 | +0.28(+4.03%) |
Dec 17, 2007 | 7.430 | 7.531 | 6.930 | 6.950 | 951,196 | -0.57(-7.58%) |
Dec 14, 2007 | 7.000 | 7.710 | 6.820 | 7.520 | 1,165,524 | +0.37(+5.17%) |
Dec 13, 2007 | 7.050 | 7.210 | 6.940 | 7.150 | 1,263,015 | -0.05(-0.69%) |
Dec 12, 2007 | 7.810 | 7.950 | 6.950 | 7.200 | 1,967,638 | -0.43(-5.64%) |
Dec 11, 2007 | 7.960 | 8.250 | 7.610 | 7.630 | 1,870,324 | -0.33(-4.15%) |
Dec 10, 2007 | 9.300 | 9.320 | 7.550 | 7.960 | 2,805,314 | -1.36(-14.59%) |
Dec 07, 2007 | 9.460 | 9.470 | 9.210 | 9.320 | 493,392 | -0.04(-0.43%) |
Dec 06, 2007 | 9.320 | 9.590 | 9.130 | 9.360 | 562,906 | +0.00(+0.00%) |
Dec 05, 2007 | 9.650 | 9.940 | 9.210 | 9.360 | 673,807 | +0.07(+0.75%) |
Dec 04, 2007 | 9.510 | 9.740 | 9.260 | 9.290 | 799,177 | -0.27(-2.82%) |
Dec 03, 2007 | 10.00 | 10.12 | 9.500 | 9.560 | 618,735 | -0.42(-4.21%) |
Nov 30, 2007 | 10.86 | 11.03 | 9.950 | 9.980 | 1,133,793 | -0.88(-8.10%) |
Nov 29, 2007 | 11.50 | 11.50 | 10.72 | 10.86 | 534,717 | -0.80(-6.86%) |
Nov 28, 2007 | 10.71 | 11.87 | 10.61 | 11.66 | 1,031,725 | +1.16(+11.05%) |
Nov 27, 2007 | 9.910 | 10.62 | 9.890 | 10.50 | 702,323 | +0.80(+8.25%) |
Nov 26, 2007 | 10.16 | 10.16 | 9.650 | 9.700 | 704,315 | -0.28(-2.81%) |
Nov 23, 2007 | 9.730 | 10.16 | 9.730 | 9.980 | 562,881 | +0.31(+3.21%) |
Nov 21, 2007 | 9.980 | 9.980 | 9.500 | 9.670 | 726,452 | -0.18(-1.83%) |
Nov 20, 2007 | 10.57 | 10.60 | 9.670 | 9.850 | 1,632,240 | -0.78(-7.34%) |
Nov 19, 2007 | 10.99 | 11.00 | 10.59 | 10.63 | 708,852 | -0.50(-4.49%) |
Nov 16, 2007 | 11.54 | 11.61 | 11.00 | 11.13 | 466,497 | -0.37(-3.22%) |
Nov 15, 2007 | 11.38 | 11.85 | 11.30 | 11.50 | 702,154 | +0.04(+0.35%) |
Nov 14, 2007 | 12.14 | 12.40 | 11.22 | 11.46 | 599,952 | -0.66(-5.45%) |
Nov 13, 2007 | 11.74 | 12.24 | 11.72 | 12.12 | 398,948 | +0.61(+5.30%) |
Nov 12, 2007 | 11.79 | 11.93 | 11.20 | 11.51 | 596,666 | -0.32(-2.70%) |
Nov 09, 2007 | 11.77 | 12.03 | 11.53 | 11.83 | 551,026 | -0.19(-1.58%) |
Nov 08, 2007 | 12.17 | 12.20 | 11.50 | 12.02 | 748,707 | +0.06(+0.50%) |
Nov 07, 2007 | 12.17 | 12.36 | 11.51 | 11.96 | 1,052,899 | -0.35(-2.84%) |
Nov 06, 2007 | 12.63 | 12.79 | 12.20 | 12.31 | 739,097 | -0.30(-2.38%) |
Nov 05, 2007 | 12.56 | 12.89 | 12.36 | 12.61 | 1,157,273 | -0.22(-1.71%) |
Nov 02, 2007 | 13.57 | 13.60 | 12.24 | 12.83 | 1,325,372 | -0.67(-4.96%) |
Nov 01, 2007 | 13.87 | 14.00 | 13.38 | 13.50 | 3,710,612 | -0.54(-3.85%) |
Oct 31, 2007 | 14.84 | 14.84 | 13.99 | 14.04 | 1,312,917 | -0.71(-4.81%) |
Oct 30, 2007 | 14.09 | 15.05 | 14.07 | 14.75 | 1,214,306 | +1.10(+8.06%) |
Oct 29, 2007 | 14.36 | 14.37 | 13.57 | 13.65 | 705,708 | -0.54(-3.81%) |
Oct 26, 2007 | 14.26 | 14.48 | 14.12 | 14.19 | 934,133 | -0.06(-0.42%) |
Oct 25, 2007 | 14.15 | 15.75 | 13.83 | 14.25 | 3,885,360 | -2.87(-16.76%) |
Oct 24, 2007 | 17.00 | 17.25 | 16.78 | 17.12 | 611,098 | +0.12(+0.71%) |
Oct 23, 2007 | 17.50 | 17.50 | 16.85 | 17.00 | 345,137 | -0.05(-0.29%) |
Oct 22, 2007 | 17.66 | 17.67 | 16.75 | 17.05 | 595,500 | -0.63(-3.56%) |
Oct 19, 2007 | 18.28 | 18.45 | 17.61 | 17.68 | 977,342 | -0.37(-2.05%) |
Oct 18, 2007 | 17.04 | 18.10 | 17.00 | 18.05 | 635,939 | +0.82(+4.76%) |
Oct 17, 2007 | 17.00 | 17.25 | 16.91 | 17.23 | 413,468 | +0.40(+2.38%) |
Oct 16, 2007 | 16.85 | 17.09 | 16.52 | 16.83 | 467,111 | +0.06(+0.36%) |
Oct 15, 2007 | 17.26 | 17.47 | 16.53 | 16.77 | 371,026 | -0.59(-3.40%) |
Oct 12, 2007 | 17.05 | 17.82 | 17.05 | 17.36 | 251,901 | +0.31(+1.82%) |
Oct 11, 2007 | 17.47 | 17.94 | 16.65 | 17.05 | 530,729 | -0.28(-1.62%) |
Oct 10, 2007 | 17.04 | 17.47 | 16.87 | 17.33 | 458,384 | +0.19(+1.11%) |
Oct 09, 2007 | 17.47 | 17.57 | 16.94 | 17.14 | 430,670 | -0.21(-1.21%) |
Oct 08, 2007 | 17.57 | 17.70 | 17.24 | 17.35 | 357,462 | -0.28(-1.59%) |
Oct 05, 2007 | 17.53 | 17.75 | 17.41 | 17.63 | 310,645 | +0.26(+1.50%) |
Oct 04, 2007 | 17.32 | 17.70 | 17.15 | 17.37 | 267,636 | +0.05(+0.29%) |
Oct 03, 2007 | 17.46 | 17.85 | 17.20 | 17.32 | 342,637 | -0.33(-1.87%) |
Oct 02, 2007 | 17.23 | 17.75 | 17.23 | 17.65 | 533,895 | +0.42(+2.44%) |