Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.765 | 9.823 | 9.648 | 9.660 | 9,161,839 | -0.14(-1.46%) |
Dec 28, 2007 | 9.969 | 9.969 | 9.748 | 9.804 | 9,336,609 | -0.03(-0.26%) |
Dec 27, 2007 | 10.03 | 10.03 | 9.797 | 9.829 | 10,080,204 | -0.26(-2.60%) |
Dec 26, 2007 | 10.07 | 10.10 | 9.917 | 10.09 | 5,397,246 | -0.01(-0.06%) |
Dec 24, 2007 | 9.987 | 10.10 | 9.969 | 10.10 | 3,977,128 | +0.16(+1.58%) |
Dec 21, 2007 | 9.743 | 9.948 | 9.683 | 9.940 | 19,151,966 | +0.32(+3.29%) |
Dec 20, 2007 | 9.650 | 9.669 | 9.438 | 9.624 | 18,140,086 | -0.33(-3.35%) |
Dec 19, 2007 | 9.974 | 10.09 | 9.837 | 9.958 | 30,027,964 | +0.02(+0.15%) |
Dec 18, 2007 | 9.987 | 10.04 | 9.700 | 9.942 | 24,512,946 | +0.12(+1.27%) |
Dec 17, 2007 | 10.06 | 10.10 | 9.814 | 9.818 | 21,417,454 | -0.32(-3.19%) |
Dec 14, 2007 | 10.26 | 10.41 | 10.14 | 10.14 | 19,651,712 | -0.30(-2.90%) |
Dec 13, 2007 | 10.30 | 10.46 | 10.17 | 10.44 | 25,459,708 | -0.00(-0.03%) |
Dec 12, 2007 | 10.50 | 10.78 | 10.15 | 10.45 | 27,571,264 | +0.18(+1.76%) |
Dec 11, 2007 | 10.86 | 10.96 | 10.22 | 10.27 | 27,690,056 | -0.57(-5.29%) |
Dec 10, 2007 | 10.81 | 10.87 | 10.68 | 10.84 | 9,774,059 | +0.13(+1.22%) |
Dec 07, 2007 | 10.76 | 10.77 | 10.64 | 10.71 | 11,931,077 | +0.03(+0.24%) |
Dec 06, 2007 | 10.47 | 10.73 | 10.36 | 10.68 | 15,515,987 | +0.29(+2.79%) |
Dec 05, 2007 | 10.31 | 10.42 | 10.27 | 10.39 | 15,490,265 | +0.31(+3.11%) |
Dec 04, 2007 | 10.19 | 10.20 | 10.07 | 10.08 | 10,906,495 | -0.15(-1.43%) |
Dec 03, 2007 | 10.35 | 10.35 | 10.20 | 10.23 | 9,635,708 | -0.18(-1.74%) |
Nov 30, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 18,586,296 | +0.22(+2.14%) |
Nov 29, 2007 | 9.934 | 10.26 | 9.934 | 10.19 | 13,133,704 | +0.04(+0.34%) |
Nov 28, 2007 | 9.892 | 10.22 | 9.790 | 10.15 | 20,631,432 | +0.55(+5.72%) |
Nov 27, 2007 | 9.503 | 9.659 | 9.358 | 9.604 | 19,506,410 | +0.22(+2.39%) |
Nov 26, 2007 | 9.882 | 9.890 | 9.316 | 9.380 | 19,152,942 | -0.37(-3.83%) |
Nov 23, 2007 | 9.662 | 9.811 | 9.596 | 9.753 | 7,323,651 | +0.28(+2.98%) |
Nov 21, 2007 | 9.718 | 9.767 | 9.469 | 9.471 | 25,211,482 | -0.37(-3.77%) |
Nov 20, 2007 | 9.737 | 9.988 | 9.531 | 9.842 | 24,650,268 | +0.11(+1.15%) |
Nov 19, 2007 | 9.924 | 10.00 | 9.683 | 9.730 | 23,739,600 | -0.29(-2.93%) |
Nov 16, 2007 | 9.990 | 10.13 | 9.874 | 10.02 | 18,295,872 | +0.00(+0.03%) |
Nov 15, 2007 | 10.09 | 10.28 | 9.869 | 10.02 | 21,865,224 | -0.26(-2.54%) |
Nov 14, 2007 | 10.57 | 10.57 | 10.19 | 10.28 | 20,981,042 | -0.11(-1.09%) |
Nov 13, 2007 | 10.04 | 10.39 | 9.975 | 10.39 | 17,818,188 | +0.56(+5.69%) |
Nov 12, 2007 | 9.916 | 10.17 | 9.781 | 9.835 | 18,316,622 | -0.17(-1.70%) |
Nov 09, 2007 | 10.07 | 10.31 | 9.946 | 10.01 | 22,885,478 | -0.26(-2.52%) |
Nov 08, 2007 | 10.56 | 10.56 | 9.975 | 10.26 | 23,995,526 | -0.14(-1.30%) |
Nov 07, 2007 | 10.73 | 10.83 | 10.32 | 10.40 | 18,731,728 | -0.58(-5.30%) |
Nov 06, 2007 | 10.82 | 10.98 | 10.67 | 10.98 | 11,558,110 | +0.31(+2.95%) |
Nov 05, 2007 | 10.54 | 10.84 | 10.54 | 10.67 | 16,342,356 | -0.19(-1.74%) |
Nov 02, 2007 | 10.90 | 10.90 | 10.58 | 10.86 | 17,725,350 | +0.03(+0.24%) |
Nov 01, 2007 | 11.17 | 11.18 | 10.77 | 10.83 | 25,342,684 | -0.54(-4.78%) |
Oct 31, 2007 | 11.24 | 11.45 | 11.11 | 11.37 | 17,924,550 | +0.25(+2.27%) |
Oct 30, 2007 | 11.20 | 11.24 | 11.11 | 11.12 | 7,432,259 | -0.16(-1.40%) |
Oct 29, 2007 | 11.27 | 11.34 | 11.21 | 11.28 | 10,658,019 | +0.05(+0.43%) |
Oct 26, 2007 | 11.16 | 11.23 | 10.98 | 11.23 | 10,873,007 | +0.26(+2.34%) |
Oct 25, 2007 | 10.92 | 11.03 | 10.70 | 10.97 | 12,846,768 | +0.04(+0.40%) |
Oct 24, 2007 | 10.88 | 10.96 | 10.55 | 10.93 | 19,095,378 | +0.02(+0.16%) |
Oct 23, 2007 | 10.91 | 10.99 | 10.75 | 10.91 | 7,082,623 | +0.11(+1.03%) |
Oct 22, 2007 | 10.51 | 10.82 | 10.51 | 10.80 | 14,507,948 | +0.15(+1.42%) |
Oct 19, 2007 | 11.17 | 11.18 | 10.65 | 10.65 | 17,989,316 | -0.64(-5.65%) |
Oct 18, 2007 | 11.22 | 11.33 | 11.17 | 11.29 | 6,805,038 | -0.07(-0.60%) |
Oct 17, 2007 | 11.52 | 11.52 | 11.09 | 11.36 | 13,084,967 | +0.02(+0.19%) |
Oct 16, 2007 | 11.37 | 11.39 | 11.24 | 11.34 | 9,553,320 | -0.14(-1.19%) |
Oct 15, 2007 | 11.65 | 11.66 | 11.31 | 11.47 | 8,016,520 | -0.18(-1.55%) |
Oct 12, 2007 | 11.55 | 11.65 | 11.52 | 11.65 | 4,064,557 | +0.11(+0.95%) |
Oct 11, 2007 | 11.76 | 11.84 | 11.40 | 11.54 | 9,860,056 | -0.09(-0.74%) |
Oct 10, 2007 | 11.60 | 11.68 | 11.54 | 11.63 | 5,208,847 | -0.05(-0.42%) |
Oct 09, 2007 | 11.58 | 11.69 | 11.48 | 11.68 | 5,630,551 | +0.19(+1.62%) |
Oct 08, 2007 | 11.52 | 11.55 | 11.45 | 11.49 | 4,301,247 | -0.12(-1.03%) |
Oct 05, 2007 | 11.48 | 11.64 | 11.43 | 11.61 | 8,141,456 | +0.27(+2.41%) |
Oct 04, 2007 | 11.35 | 11.38 | 11.28 | 11.34 | 3,057,606 | +0.04(+0.32%) |
Oct 03, 2007 | 11.32 | 11.40 | 11.26 | 11.30 | 6,327,260 | -0.08(-0.71%) |
Oct 02, 2007 | 11.41 | 11.44 | 11.32 | 11.38 | 6,052,264 | -0.03(-0.27%) |