Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.20 | 10.32 | 9.881 | 9.914 | 2,189,074 | -0.36(-3.49%) |
Dec 28, 2007 | 10.28 | 10.47 | 10.08 | 10.27 | 1,237,254 | +0.11(+1.07%) |
Dec 27, 2007 | 10.70 | 10.70 | 10.06 | 10.16 | 1,813,683 | -0.50(-4.73%) |
Dec 26, 2007 | 10.63 | 10.75 | 10.44 | 10.67 | 1,455,040 | +0.05(+0.49%) |
Dec 24, 2007 | 10.53 | 10.62 | 10.41 | 10.62 | 1,077,615 | +0.30(+2.93%) |
Dec 21, 2007 | 10.71 | 11.16 | 10.31 | 10.31 | 7,391,108 | -0.25(-2.37%) |
Dec 20, 2007 | 10.25 | 10.61 | 10.12 | 10.56 | 5,351,357 | +0.54(+5.36%) |
Dec 19, 2007 | 9.654 | 10.25 | 9.592 | 10.03 | 4,440,881 | +0.36(+3.76%) |
Dec 18, 2007 | 9.447 | 9.720 | 9.338 | 9.664 | 2,761,667 | +0.25(+2.60%) |
Dec 17, 2007 | 9.329 | 9.480 | 9.206 | 9.418 | 2,045,940 | +0.01(+0.15%) |
Dec 14, 2007 | 9.433 | 9.593 | 9.352 | 9.404 | 2,265,076 | -0.03(-0.30%) |
Dec 13, 2007 | 9.385 | 9.612 | 9.225 | 9.433 | 2,245,803 | -0.02(-0.20%) |
Dec 12, 2007 | 9.480 | 9.508 | 9.291 | 9.451 | 2,261,387 | +0.33(+3.67%) |
Dec 11, 2007 | 9.513 | 9.532 | 9.117 | 9.117 | 2,206,036 | -0.37(-3.88%) |
Dec 10, 2007 | 9.650 | 9.650 | 9.385 | 9.484 | 1,720,297 | -0.12(-1.28%) |
Dec 07, 2007 | 9.734 | 9.734 | 9.409 | 9.607 | 1,384,582 | -0.11(-1.12%) |
Dec 06, 2007 | 9.683 | 9.730 | 9.466 | 9.716 | 2,432,221 | -0.02(-0.19%) |
Dec 05, 2007 | 9.588 | 9.918 | 9.395 | 9.734 | 2,002,395 | +0.35(+3.77%) |
Dec 04, 2007 | 9.206 | 9.541 | 8.970 | 9.381 | 1,514,271 | +4.70(+100.30%) |
Dec 03, 2007 | 4.709 | 4.781 | 4.651 | 4.683 | 2,228,870 | +0.00(+0.03%) |
Nov 30, 2007 | 4.716 | 4.844 | 4.646 | 4.682 | 2,784,672 | -0.01(-0.25%) |
Nov 29, 2007 | 4.763 | 4.793 | 4.671 | 4.694 | 3,540,106 | -0.07(-1.41%) |
Nov 28, 2007 | 4.716 | 4.855 | 4.644 | 4.761 | 3,321,688 | +0.09(+1.89%) |
Nov 27, 2007 | 4.575 | 4.695 | 4.528 | 4.673 | 2,458,729 | +0.12(+2.64%) |
Nov 26, 2007 | 4.433 | 4.667 | 4.433 | 4.552 | 2,893,983 | +0.14(+3.18%) |
Nov 23, 2007 | 4.354 | 4.469 | 4.312 | 4.412 | 640,474 | +0.10(+2.32%) |
Nov 21, 2007 | 4.293 | 4.363 | 4.236 | 4.312 | 1,714,846 | -0.02(-0.35%) |
Nov 20, 2007 | 4.364 | 4.410 | 4.246 | 4.327 | 1,886,579 | -0.04(-1.02%) |
Nov 19, 2007 | 4.436 | 4.596 | 4.298 | 4.372 | 3,379,293 | -0.21(-4.61%) |
Nov 16, 2007 | 4.561 | 4.604 | 4.437 | 4.583 | 1,888,373 | +0.03(+0.75%) |
Nov 15, 2007 | 4.546 | 4.588 | 4.430 | 4.549 | 1,994,181 | -0.03(-0.62%) |
Nov 14, 2007 | 4.789 | 4.796 | 4.515 | 4.577 | 2,821,985 | -0.20(-4.10%) |
Nov 13, 2007 | 4.624 | 4.786 | 4.512 | 4.773 | 2,332,981 | +0.20(+4.38%) |
Nov 12, 2007 | 4.575 | 4.699 | 4.484 | 4.572 | 2,183,398 | +0.00(+0.08%) |
Nov 09, 2007 | 4.602 | 4.704 | 4.539 | 4.569 | 1,838,482 | -0.08(-1.67%) |
Nov 08, 2007 | 4.627 | 4.653 | 4.423 | 4.647 | 2,631,310 | +0.08(+1.73%) |
Nov 07, 2007 | 4.767 | 4.781 | 4.562 | 4.568 | 3,321,421 | -0.28(-5.86%) |
Nov 06, 2007 | 4.720 | 4.861 | 4.689 | 4.852 | 3,581,520 | +0.26(+5.68%) |
Nov 05, 2007 | 4.516 | 4.637 | 4.472 | 4.591 | 1,940,342 | +0.02(+0.49%) |
Nov 02, 2007 | 4.543 | 4.588 | 4.384 | 4.569 | 2,272,739 | +0.05(+1.10%) |
Nov 01, 2007 | 4.503 | 4.537 | 4.363 | 4.519 | 2,995,889 | -0.03(-0.60%) |
Oct 31, 2007 | 4.635 | 4.635 | 4.502 | 4.546 | 6,706,732 | -0.02(-0.41%) |
Oct 30, 2007 | 4.690 | 4.713 | 4.555 | 4.565 | 2,812,817 | -0.12(-2.59%) |
Oct 29, 2007 | 4.699 | 4.927 | 4.668 | 4.687 | 4,138,073 | +0.02(+0.40%) |
Oct 26, 2007 | 4.575 | 4.709 | 4.570 | 4.668 | 3,442,686 | +0.15(+3.23%) |
Oct 25, 2007 | 4.568 | 4.679 | 4.452 | 4.522 | 5,013,856 | +0.17(+3.82%) |
Oct 24, 2007 | 4.274 | 4.386 | 4.229 | 4.355 | 2,848,909 | +0.10(+2.24%) |
Oct 23, 2007 | 4.209 | 4.286 | 4.153 | 4.260 | 1,783,447 | +0.10(+2.41%) |
Oct 22, 2007 | 4.111 | 4.185 | 4.080 | 4.160 | 1,645,788 | +0.03(+0.80%) |
Oct 19, 2007 | 4.222 | 4.232 | 4.107 | 4.127 | 2,508,836 | -0.08(-1.99%) |
Oct 18, 2007 | 4.169 | 4.229 | 4.104 | 4.210 | 2,471,582 | +0.04(+0.90%) |
Oct 17, 2007 | 4.252 | 4.304 | 4.147 | 4.173 | 2,864,247 | +0.09(+2.28%) |
Oct 16, 2007 | 4.126 | 4.126 | 4.016 | 4.080 | 1,893,406 | -0.05(-1.28%) |
Oct 15, 2007 | 4.157 | 4.200 | 4.120 | 4.133 | 5,070,485 | -0.00(-0.03%) |
Oct 12, 2007 | 4.008 | 4.146 | 3.983 | 4.134 | 2,308,717 | +0.14(+3.48%) |
Oct 11, 2007 | 4.150 | 4.157 | 3.962 | 3.995 | 2,998,379 | -0.13(-3.20%) |
Oct 10, 2007 | 4.141 | 4.156 | 4.085 | 4.127 | 3,245,408 | -0.04(-0.91%) |
Oct 09, 2007 | 4.097 | 4.166 | 3.991 | 4.164 | 3,056,386 | +0.13(+3.31%) |
Oct 08, 2007 | 4.061 | 4.095 | 4.011 | 4.031 | 1,670,905 | -0.05(-1.21%) |
Oct 05, 2007 | 4.216 | 4.227 | 4.060 | 4.081 | 2,712,284 | -0.08(-1.93%) |
Oct 04, 2007 | 4.186 | 4.242 | 4.152 | 4.161 | 2,055,055 | -0.02(-0.51%) |
Oct 03, 2007 | 4.071 | 4.208 | 3.957 | 4.182 | 2,356,385 | +0.07(+1.60%) |
Oct 02, 2007 | 4.068 | 4.181 | 4.021 | 4.116 | 2,537,074 | +0.06(+1.39%) |