Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.18 | 10.31 | 9.960 | 10.05 | 477,647 | -0.20(-1.95%) |
Dec 28, 2007 | 10.33 | 10.45 | 10.17 | 10.25 | 451,145 | +0.05(+0.49%) |
Dec 27, 2007 | 10.47 | 10.63 | 10.05 | 10.20 | 761,092 | -0.36(-3.41%) |
Dec 26, 2007 | 10.46 | 10.70 | 10.42 | 10.56 | 579,316 | +0.04(+0.38%) |
Dec 24, 2007 | 10.60 | 10.65 | 10.41 | 10.52 | 346,800 | -0.07(-0.66%) |
Dec 21, 2007 | 10.87 | 10.89 | 10.57 | 10.59 | 1,645,931 | -0.16(-1.49%) |
Dec 20, 2007 | 10.79 | 10.79 | 10.40 | 10.75 | 795,053 | +0.09(+0.84%) |
Dec 19, 2007 | 10.55 | 10.70 | 10.33 | 10.66 | 1,071,818 | +0.05(+0.47%) |
Dec 18, 2007 | 10.50 | 10.76 | 10.33 | 10.61 | 1,243,519 | +0.10(+0.95%) |
Dec 17, 2007 | 10.88 | 10.93 | 10.46 | 10.51 | 889,797 | +0.01(+0.10%) |
Dec 14, 2007 | 10.55 | 10.68 | 10.46 | 10.50 | 923,579 | -0.28(-2.60%) |
Dec 13, 2007 | 10.35 | 10.84 | 10.28 | 10.78 | 1,461,272 | +0.35(+3.36%) |
Dec 12, 2007 | 10.17 | 10.65 | 10.17 | 10.43 | 1,963,737 | +0.36(+3.57%) |
Dec 11, 2007 | 9.900 | 10.29 | 9.700 | 10.07 | 1,636,050 | +0.20(+2.03%) |
Dec 10, 2007 | 9.200 | 9.900 | 9.200 | 9.870 | 1,383,276 | +0.67(+7.28%) |
Dec 07, 2007 | 9.720 | 9.720 | 8.950 | 9.200 | 1,410,465 | -0.51(-5.25%) |
Dec 06, 2007 | 9.340 | 9.760 | 9.260 | 9.710 | 1,031,034 | +0.37(+3.96%) |
Dec 05, 2007 | 9.610 | 9.610 | 9.080 | 9.340 | 1,058,650 | -0.13(-1.37%) |
Dec 04, 2007 | 8.970 | 9.680 | 8.820 | 9.470 | 2,044,364 | +0.48(+5.34%) |
Dec 03, 2007 | 8.550 | 9.070 | 8.550 | 8.990 | 1,060,072 | +0.41(+4.78%) |
Nov 30, 2007 | 8.750 | 8.770 | 8.500 | 8.580 | 708,442 | -0.03(-0.35%) |
Nov 29, 2007 | 8.500 | 8.750 | 8.500 | 8.610 | 714,723 | +0.13(+1.53%) |
Nov 28, 2007 | 8.110 | 8.580 | 8.090 | 8.480 | 1,128,952 | +0.47(+5.87%) |
Nov 27, 2007 | 8.000 | 8.180 | 7.800 | 8.010 | 827,875 | +0.01(+0.12%) |
Nov 26, 2007 | 8.180 | 8.230 | 7.830 | 8.000 | 767,017 | -0.20(-2.44%) |
Nov 23, 2007 | 8.220 | 8.250 | 8.000 | 8.200 | 219,818 | +0.06(+0.74%) |
Nov 21, 2007 | 8.150 | 8.400 | 8.050 | 8.140 | 642,210 | -0.06(-0.73%) |
Nov 20, 2007 | 8.120 | 8.260 | 7.900 | 8.200 | 917,629 | +0.10(+1.23%) |
Nov 19, 2007 | 8.350 | 8.370 | 7.990 | 8.100 | 1,224,456 | -0.23(-2.76%) |
Nov 16, 2007 | 8.460 | 8.540 | 8.190 | 8.330 | 1,004,608 | -0.22(-2.57%) |
Nov 15, 2007 | 8.510 | 8.730 | 8.490 | 8.550 | 575,988 | -0.01(-0.12%) |
Nov 14, 2007 | 8.370 | 8.600 | 8.370 | 8.560 | 928,337 | +0.19(+2.27%) |
Nov 13, 2007 | 8.380 | 8.380 | 8.150 | 8.370 | 728,401 | +0.07(+0.84%) |
Nov 12, 2007 | 7.970 | 8.340 | 7.840 | 8.300 | 1,182,642 | +0.30(+3.75%) |
Nov 09, 2007 | 7.290 | 8.010 | 7.190 | 8.000 | 1,271,325 | +0.59(+7.96%) |
Nov 08, 2007 | 7.610 | 7.660 | 7.020 | 7.410 | 736,084 | -0.09(-1.20%) |
Nov 07, 2007 | 7.830 | 7.850 | 7.500 | 7.500 | 831,641 | -0.44(-5.54%) |
Nov 06, 2007 | 7.800 | 7.960 | 7.610 | 7.940 | 849,460 | +0.20(+2.58%) |
Nov 05, 2007 | 7.650 | 7.970 | 7.610 | 7.740 | 717,790 | -0.11(-1.40%) |
Nov 02, 2007 | 8.190 | 8.260 | 7.790 | 7.850 | 1,199,663 | -0.27(-3.33%) |
Nov 01, 2007 | 8.760 | 8.800 | 8.070 | 8.120 | 1,337,335 | -0.54(-6.24%) |
Oct 31, 2007 | 8.530 | 8.780 | 8.430 | 8.660 | 1,223,210 | +0.07(+0.81%) |
Oct 30, 2007 | 8.570 | 8.640 | 8.490 | 8.590 | 781,571 | +0.00(+0.00%) |
Oct 29, 2007 | 8.520 | 8.680 | 8.500 | 8.590 | 653,370 | +0.08(+0.94%) |
Oct 26, 2007 | 8.400 | 8.510 | 8.290 | 8.510 | 653,463 | +0.23(+2.78%) |
Oct 25, 2007 | 8.400 | 8.440 | 8.200 | 8.280 | 776,206 | -0.09(-1.08%) |
Oct 24, 2007 | 8.380 | 8.400 | 8.100 | 8.370 | 629,875 | -0.09(-1.06%) |
Oct 23, 2007 | 8.340 | 8.470 | 8.260 | 8.460 | 569,829 | +0.20(+2.42%) |
Oct 22, 2007 | 8.150 | 8.370 | 7.860 | 8.260 | 651,100 | +0.00(+0.00%) |
Oct 19, 2007 | 8.450 | 8.450 | 8.180 | 8.260 | 1,151,779 | -0.23(-2.71%) |
Oct 18, 2007 | 8.760 | 8.820 | 7.970 | 8.490 | 1,548,299 | -0.37(-4.18%) |
Oct 17, 2007 | 8.720 | 8.870 | 8.670 | 8.860 | 1,497,437 | +0.24(+2.78%) |
Oct 16, 2007 | 8.580 | 8.910 | 8.480 | 8.620 | 828,996 | +0.03(+0.35%) |
Oct 15, 2007 | 8.480 | 8.640 | 8.370 | 8.590 | 1,233,511 | +0.11(+1.30%) |
Oct 12, 2007 | 8.260 | 8.480 | 8.158 | 8.480 | 593,971 | +0.21(+2.54%) |
Oct 11, 2007 | 8.380 | 8.580 | 8.080 | 8.270 | 1,203,281 | -0.05(-0.60%) |
Oct 10, 2007 | 8.080 | 8.320 | 8.000 | 8.320 | 946,499 | +0.23(+2.84%) |
Oct 09, 2007 | 7.850 | 8.180 | 7.850 | 8.090 | 959,990 | +0.25(+3.19%) |
Oct 08, 2007 | 7.540 | 7.850 | 7.500 | 7.840 | 567,813 | +0.31(+4.12%) |
Oct 05, 2007 | 7.600 | 7.640 | 7.450 | 7.530 | 659,784 | +0.03(+0.40%) |
Oct 04, 2007 | 7.430 | 7.590 | 7.380 | 7.500 | 441,926 | +0.11(+1.49%) |
Oct 03, 2007 | 7.370 | 7.500 | 7.320 | 7.390 | 602,900 | -0.04(-0.54%) |
Oct 02, 2007 | 7.180 | 7.500 | 7.180 | 7.430 | 988,730 | +0.25(+3.48%) |