Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.30 | 18.71 | 18.28 | 18.28 | 1,134,785 | -0.32(-1.75%) |
Dec 28, 2007 | 18.77 | 18.97 | 18.59 | 18.60 | 784,154 | +0.11(+0.57%) |
Dec 27, 2007 | 18.92 | 18.97 | 18.34 | 18.50 | 1,465,292 | -0.49(-2.57%) |
Dec 26, 2007 | 19.12 | 19.31 | 18.88 | 18.99 | 1,671,988 | -0.22(-1.14%) |
Dec 24, 2007 | 18.16 | 19.26 | 18.16 | 19.20 | 842,424 | +0.41(+2.19%) |
Dec 21, 2007 | 18.20 | 18.79 | 17.99 | 18.79 | 3,137,217 | +0.69(+3.82%) |
Dec 20, 2007 | 18.11 | 18.26 | 17.84 | 18.10 | 2,332,766 | +0.16(+0.88%) |
Dec 19, 2007 | 18.02 | 18.34 | 17.91 | 17.94 | 1,897,250 | -0.15(-0.86%) |
Dec 18, 2007 | 18.45 | 18.51 | 17.90 | 18.10 | 2,586,596 | +8.94(+97.61%) |
Dec 17, 2007 | 9.157 | 9.186 | 9.054 | 9.159 | 3,311,534 | -0.02(-0.19%) |
Dec 14, 2007 | 9.144 | 9.345 | 9.094 | 9.176 | 3,973,470 | +0.04(+0.49%) |
Dec 13, 2007 | 9.175 | 9.221 | 9.073 | 9.131 | 1,800,249 | -0.07(-0.73%) |
Dec 12, 2007 | 9.374 | 9.544 | 9.178 | 9.198 | 2,292,611 | +0.01(+0.10%) |
Dec 11, 2007 | 9.586 | 9.679 | 9.182 | 9.189 | 2,459,187 | -0.35(-3.72%) |
Dec 10, 2007 | 9.431 | 9.551 | 9.396 | 9.544 | 3,370,193 | +0.20(+2.12%) |
Dec 07, 2007 | 9.468 | 9.468 | 9.327 | 9.346 | 2,109,498 | -0.09(-1.00%) |
Dec 06, 2007 | 9.181 | 9.453 | 9.181 | 9.440 | 4,189,628 | +0.23(+2.47%) |
Dec 05, 2007 | 9.210 | 9.306 | 9.060 | 9.213 | 4,099,332 | +0.14(+1.50%) |
Dec 04, 2007 | 8.905 | 9.224 | 8.882 | 9.077 | 3,104,836 | -0.09(-1.03%) |
Dec 03, 2007 | 9.133 | 9.269 | 9.046 | 9.171 | 3,222,949 | +0.05(+0.56%) |
Nov 30, 2007 | 9.306 | 9.420 | 9.109 | 9.120 | 2,497,322 | -0.10(-1.09%) |
Nov 29, 2007 | 9.280 | 9.337 | 9.145 | 9.220 | 1,382,881 | -0.12(-1.25%) |
Nov 28, 2007 | 9.087 | 9.358 | 9.000 | 9.337 | 1,927,016 | +0.34(+3.74%) |
Nov 27, 2007 | 8.791 | 9.026 | 8.674 | 9.000 | 4,454,212 | +0.18(+2.04%) |
Nov 26, 2007 | 8.898 | 9.088 | 8.804 | 8.820 | 2,935,824 | -0.10(-1.12%) |
Nov 23, 2007 | 8.967 | 9.060 | 8.849 | 8.920 | 1,220,298 | +0.03(+0.29%) |
Nov 21, 2007 | 9.029 | 9.048 | 8.894 | 8.894 | 2,596,209 | -0.18(-1.97%) |
Nov 20, 2007 | 9.051 | 9.218 | 8.954 | 9.073 | 3,467,650 | +0.09(+0.98%) |
Nov 19, 2007 | 9.311 | 9.311 | 8.952 | 8.985 | 2,990,325 | -0.37(-4.00%) |
Nov 16, 2007 | 9.488 | 9.488 | 9.170 | 9.360 | 3,599,905 | -0.08(-0.83%) |
Nov 15, 2007 | 9.534 | 9.771 | 9.408 | 9.438 | 3,920,002 | +0.02(+0.19%) |
Nov 14, 2007 | 9.527 | 9.532 | 9.334 | 9.420 | 3,468,180 | -0.02(-0.21%) |
Nov 13, 2007 | 9.403 | 9.514 | 9.299 | 9.440 | 2,248,014 | +0.08(+0.88%) |
Nov 12, 2007 | 9.293 | 9.507 | 9.293 | 9.358 | 2,539,112 | +0.08(+0.82%) |
Nov 09, 2007 | 9.459 | 9.542 | 9.239 | 9.282 | 2,051,353 | -0.31(-3.19%) |
Nov 08, 2007 | 9.561 | 9.653 | 9.288 | 9.587 | 1,940,941 | +0.07(+0.74%) |
Nov 07, 2007 | 9.700 | 9.723 | 9.494 | 9.517 | 2,418,933 | -0.28(-2.88%) |
Nov 06, 2007 | 9.763 | 9.908 | 9.596 | 9.799 | 4,427,782 | +0.03(+0.29%) |
Nov 05, 2007 | 9.016 | 9.846 | 9.016 | 9.771 | 1,886,667 | -0.02(-0.16%) |
Nov 02, 2007 | 9.908 | 9.961 | 9.641 | 9.787 | 2,633,444 | -0.10(-0.99%) |
Nov 01, 2007 | 9.846 | 9.979 | 9.732 | 9.885 | 3,290,745 | -0.09(-0.95%) |
Oct 31, 2007 | 9.674 | 10.01 | 9.545 | 9.979 | 4,310,861 | +0.37(+3.81%) |
Oct 30, 2007 | 9.669 | 9.794 | 9.534 | 9.613 | 1,768,517 | -0.10(-1.06%) |
Oct 29, 2007 | 9.304 | 9.853 | 9.277 | 9.716 | 3,770,083 | +0.47(+5.06%) |
Oct 26, 2007 | 9.316 | 9.346 | 9.015 | 9.248 | 3,680,571 | +0.31(+3.50%) |
Oct 25, 2007 | 9.150 | 9.230 | 8.864 | 8.935 | 2,605,901 | -0.08(-0.88%) |
Oct 24, 2007 | 8.968 | 9.120 | 8.874 | 9.014 | 2,798,696 | -0.02(-0.19%) |
Oct 23, 2007 | 8.911 | 9.031 | 8.900 | 9.031 | 1,365,979 | +0.19(+2.17%) |
Oct 22, 2007 | 8.835 | 8.926 | 8.725 | 8.840 | 2,252,622 | -0.10(-1.16%) |
Oct 19, 2007 | 9.007 | 9.074 | 8.879 | 8.944 | 3,698,579 | -0.05(-0.54%) |
Oct 18, 2007 | 8.897 | 8.994 | 8.788 | 8.992 | 1,874,448 | +0.08(+0.88%) |
Oct 17, 2007 | 8.910 | 8.957 | 8.744 | 8.913 | 1,625,510 | +0.07(+0.81%) |
Oct 16, 2007 | 8.877 | 8.881 | 8.705 | 8.842 | 1,524,346 | -0.03(-0.34%) |
Oct 15, 2007 | 8.825 | 8.890 | 8.757 | 8.872 | 1,531,761 | -0.02(-0.25%) |
Oct 12, 2007 | 8.826 | 8.957 | 8.722 | 8.894 | 2,543,402 | -0.19(-2.09%) |
Oct 11, 2007 | 9.225 | 9.270 | 9.015 | 9.084 | 2,440,649 | -0.13(-1.36%) |
Oct 10, 2007 | 9.229 | 9.253 | 9.026 | 9.210 | 2,516,390 | -0.04(-0.45%) |
Oct 09, 2007 | 9.170 | 9.281 | 9.152 | 9.251 | 2,453,361 | +0.11(+1.20%) |
Oct 08, 2007 | 9.089 | 9.160 | 9.049 | 9.142 | 1,007,933 | +0.00(+0.00%) |
Oct 05, 2007 | 9.005 | 9.156 | 8.969 | 9.142 | 1,252,104 | +0.21(+2.31%) |
Oct 04, 2007 | 9.029 | 9.083 | 8.874 | 8.935 | 1,677,946 | -0.05(-0.59%) |
Oct 03, 2007 | 9.071 | 9.179 | 8.946 | 8.988 | 2,447,535 | -0.08(-0.94%) |
Oct 02, 2007 | 9.038 | 9.107 | 8.985 | 9.073 | 2,433,234 | +0.10(+1.15%) |