Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.367 | 9.487 | 9.040 | 9.216 | 1,809,310 | -0.18(-1.87%) |
Dec 28, 2007 | 9.550 | 9.566 | 9.287 | 9.391 | 1,222,368 | +0.02(+0.26%) |
Dec 27, 2007 | 9.415 | 9.622 | 9.287 | 9.367 | 1,541,307 | -0.18(-1.84%) |
Dec 26, 2007 | 9.574 | 9.646 | 9.407 | 9.542 | 1,259,480 | -0.10(-1.07%) |
Dec 24, 2007 | 9.662 | 9.750 | 9.598 | 9.646 | 496,881 | -0.06(-0.58%) |
Dec 21, 2007 | 9.734 | 9.806 | 9.606 | 9.702 | 1,222,620 | -0.03(-0.33%) |
Dec 20, 2007 | 9.774 | 9.917 | 9.598 | 9.734 | 1,436,850 | -0.07(-0.73%) |
Dec 19, 2007 | 9.853 | 10.08 | 9.742 | 9.806 | 1,774,863 | +0.06(+0.65%) |
Dec 18, 2007 | 10.44 | 10.44 | 9.622 | 9.742 | 2,442,484 | -0.30(-3.02%) |
Dec 17, 2007 | 9.224 | 10.61 | 9.224 | 10.04 | 6,804,833 | +0.69(+7.42%) |
Dec 14, 2007 | 9.893 | 9.893 | 9.247 | 9.351 | 3,078,509 | -0.45(-4.63%) |
Dec 13, 2007 | 10.31 | 10.42 | 9.742 | 9.806 | 2,671,798 | -0.60(-5.75%) |
Dec 12, 2007 | 10.53 | 10.92 | 10.33 | 10.40 | 1,045,921 | +0.03(+0.31%) |
Dec 11, 2007 | 10.68 | 10.87 | 10.37 | 10.37 | 1,623,706 | -0.31(-2.91%) |
Dec 10, 2007 | 10.36 | 10.74 | 10.35 | 10.68 | 1,095,938 | +0.38(+3.71%) |
Dec 07, 2007 | 10.56 | 10.68 | 10.26 | 10.30 | 1,855,704 | -0.20(-1.90%) |
Dec 06, 2007 | 10.58 | 10.74 | 10.32 | 10.50 | 3,710,434 | -0.08(-0.75%) |
Dec 05, 2007 | 11.15 | 11.16 | 10.41 | 10.58 | 2,080,874 | -0.23(-2.14%) |
Dec 04, 2007 | 10.64 | 11.64 | 10.55 | 10.81 | 4,900,040 | +0.40(+3.83%) |
Dec 03, 2007 | 11.31 | 11.56 | 10.24 | 10.41 | 3,863,033 | -1.14(-9.87%) |
Nov 30, 2007 | 11.82 | 11.82 | 11.22 | 11.55 | 4,547,905 | -0.41(-3.40%) |
Nov 29, 2007 | 11.57 | 12.08 | 11.56 | 11.96 | 4,663,598 | +0.25(+2.11%) |
Nov 28, 2007 | 11.12 | 11.80 | 11.04 | 11.71 | 6,451,637 | +0.65(+5.84%) |
Nov 27, 2007 | 10.49 | 11.15 | 10.49 | 11.07 | 3,173,847 | +0.54(+5.15%) |
Nov 26, 2007 | 10.68 | 10.86 | 10.28 | 10.52 | 2,496,531 | +0.18(+1.77%) |
Nov 23, 2007 | 10.50 | 10.68 | 10.16 | 10.34 | 1,041,040 | -0.07(-0.69%) |
Nov 21, 2007 | 10.76 | 10.80 | 10.16 | 10.41 | 2,875,093 | -0.41(-3.76%) |
Nov 20, 2007 | 11.18 | 11.54 | 10.76 | 10.82 | 2,602,470 | -0.36(-3.21%) |
Nov 19, 2007 | 11.64 | 11.76 | 11.18 | 11.18 | 2,580,580 | -0.77(-6.47%) |
Nov 16, 2007 | 11.92 | 11.97 | 11.50 | 11.95 | 4,274,138 | +0.19(+1.63%) |
Nov 15, 2007 | 11.16 | 11.77 | 11.10 | 11.76 | 2,391,444 | +0.48(+4.24%) |
Nov 14, 2007 | 11.23 | 12.32 | 11.18 | 11.28 | 4,076,502 | -0.37(-3.15%) |
Nov 13, 2007 | 11.15 | 11.76 | 10.91 | 11.65 | 3,985,466 | +0.71(+6.49%) |
Nov 12, 2007 | 11.07 | 11.12 | 10.59 | 10.94 | 2,736,211 | -0.09(-0.80%) |
Nov 09, 2007 | 10.16 | 11.45 | 10.16 | 11.03 | 6,321,519 | +0.82(+8.05%) |
Nov 08, 2007 | 10.48 | 10.59 | 9.742 | 10.20 | 3,298,154 | -0.16(-1.54%) |
Nov 07, 2007 | 10.48 | 10.95 | 10.30 | 10.36 | 3,669,526 | -0.48(-4.41%) |
Nov 06, 2007 | 11.25 | 11.56 | 10.08 | 10.84 | 14,387,723 | -0.10(-0.87%) |
Nov 05, 2007 | 11.30 | 11.50 | 10.85 | 10.94 | 7,723,951 | -0.63(-5.44%) |
Nov 02, 2007 | 11.49 | 11.74 | 11.15 | 11.57 | 6,114,388 | -0.03(-0.28%) |
Nov 01, 2007 | 12.04 | 12.13 | 11.59 | 11.60 | 18,739,604 | -1.08(-8.49%) |
Oct 31, 2007 | 12.76 | 13.35 | 12.37 | 12.68 | 4,377,686 | -0.64(-4.79%) |
Oct 30, 2007 | 13.35 | 13.35 | 12.82 | 13.31 | 1,813,694 | -0.20(-1.47%) |
Oct 29, 2007 | 12.24 | 13.59 | 12.16 | 13.51 | 4,642,917 | +1.34(+11.00%) |
Oct 26, 2007 | 12.17 | 12.72 | 12.05 | 12.17 | 4,320,866 | -0.41(-3.29%) |
Oct 25, 2007 | 13.33 | 13.34 | 12.56 | 12.59 | 2,907,196 | -0.64(-4.82%) |
Oct 24, 2007 | 13.23 | 13.29 | 13.01 | 13.23 | 1,706,684 | -0.13(-0.95%) |
Oct 23, 2007 | 13.72 | 13.83 | 13.31 | 13.35 | 1,391,247 | -0.03(-0.24%) |
Oct 22, 2007 | 13.15 | 13.56 | 12.87 | 13.38 | 2,519,832 | -0.04(-0.30%) |
Oct 19, 2007 | 13.46 | 13.63 | 13.31 | 13.42 | 4,104,250 | -0.24(-1.75%) |
Oct 18, 2007 | 14.33 | 14.45 | 13.41 | 13.66 | 4,507,964 | -0.81(-5.56%) |
Oct 17, 2007 | 14.56 | 14.56 | 14.17 | 14.47 | 2,094,515 | +0.06(+0.44%) |
Oct 16, 2007 | 14.47 | 14.72 | 14.28 | 14.41 | 1,523,348 | -0.10(-0.71%) |
Oct 15, 2007 | 14.72 | 14.72 | 14.18 | 14.51 | 2,432,279 | -0.20(-1.36%) |
Oct 12, 2007 | 14.37 | 14.97 | 14.23 | 14.71 | 3,542,021 | +0.36(+2.50%) |
Oct 11, 2007 | 14.43 | 14.51 | 13.39 | 14.35 | 6,324,240 | +0.18(+1.29%) |
Oct 10, 2007 | 14.45 | 15.00 | 14.08 | 14.17 | 2,099,550 | -0.37(-2.58%) |
Oct 09, 2007 | 14.91 | 15.12 | 14.39 | 14.54 | 3,509,921 | -0.28(-1.88%) |
Oct 08, 2007 | 14.83 | 15.11 | 14.55 | 14.82 | 1,651,854 | -0.01(-0.05%) |
Oct 05, 2007 | 14.63 | 14.89 | 14.48 | 14.83 | 3,260,464 | +0.45(+3.10%) |
Oct 04, 2007 | 14.15 | 14.57 | 13.55 | 14.38 | 5,089,272 | +0.21(+1.46%) |
Oct 03, 2007 | 14.03 | 14.69 | 13.85 | 14.17 | 9,774,096 | -0.91(-6.03%) |
Oct 02, 2007 | 14.58 | 15.22 | 14.26 | 15.08 | 11,843,049 | +0.33(+2.26%) |