Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.400 | 9.420 | 8.930 | 9.050 | 805,238 | -0.46(-4.84%) |
Dec 28, 2007 | 9.220 | 9.740 | 9.170 | 9.510 | 711,560 | +0.42(+4.62%) |
Dec 27, 2007 | 9.570 | 9.670 | 9.090 | 9.090 | 598,009 | -0.63(-6.48%) |
Dec 26, 2007 | 9.590 | 9.880 | 9.400 | 9.720 | 972,858 | +0.13(+1.36%) |
Dec 24, 2007 | 9.990 | 10.07 | 9.330 | 9.590 | 728,600 | -0.32(-3.23%) |
Dec 21, 2007 | 10.76 | 10.83 | 9.850 | 9.910 | 3,845,225 | -0.60(-5.71%) |
Dec 20, 2007 | 10.66 | 10.74 | 10.13 | 10.51 | 550,099 | -0.15(-1.41%) |
Dec 19, 2007 | 10.67 | 10.84 | 10.38 | 10.66 | 575,800 | -0.05(-0.47%) |
Dec 18, 2007 | 10.32 | 10.73 | 10.30 | 10.71 | 568,620 | +0.50(+4.90%) |
Dec 17, 2007 | 9.900 | 10.57 | 9.870 | 10.21 | 478,290 | +0.23(+2.30%) |
Dec 14, 2007 | 10.24 | 10.34 | 9.980 | 9.980 | 451,500 | -0.45(-4.31%) |
Dec 13, 2007 | 10.29 | 10.55 | 10.22 | 10.43 | 479,600 | -0.01(-0.10%) |
Dec 12, 2007 | 10.42 | 10.49 | 10.15 | 10.44 | 600,400 | +0.46(+4.61%) |
Dec 11, 2007 | 10.35 | 10.80 | 9.980 | 9.980 | 834,875 | -0.26(-2.54%) |
Dec 10, 2007 | 10.83 | 10.83 | 10.17 | 10.24 | 344,440 | -0.46(-4.30%) |
Dec 07, 2007 | 9.820 | 10.82 | 9.820 | 10.70 | 925,002 | +0.89(+9.07%) |
Dec 06, 2007 | 9.690 | 9.900 | 9.690 | 9.810 | 508,237 | +0.08(+0.82%) |
Dec 05, 2007 | 9.830 | 9.900 | 9.630 | 9.730 | 514,400 | +0.05(+0.52%) |
Dec 04, 2007 | 9.430 | 9.790 | 9.330 | 9.680 | 753,827 | +0.18(+1.89%) |
Dec 03, 2007 | 9.250 | 9.520 | 8.990 | 9.500 | 610,950 | +0.39(+4.28%) |
Nov 30, 2007 | 8.800 | 9.510 | 8.800 | 9.110 | 1,431,747 | +0.40(+4.59%) |
Nov 29, 2007 | 8.100 | 8.880 | 7.270 | 8.710 | 2,539,154 | +0.66(+8.20%) |
Nov 28, 2007 | 8.150 | 8.180 | 7.860 | 8.050 | 746,800 | +0.02(+0.25%) |
Nov 27, 2007 | 7.850 | 8.170 | 7.810 | 8.030 | 273,951 | +0.19(+2.42%) |
Nov 26, 2007 | 8.400 | 8.400 | 7.800 | 7.840 | 396,088 | -0.53(-6.33%) |
Nov 23, 2007 | 8.390 | 8.410 | 8.280 | 8.370 | 124,570 | +0.08(+0.97%) |
Nov 21, 2007 | 8.210 | 8.410 | 8.100 | 8.290 | 973,160 | -0.01(-0.12%) |
Nov 20, 2007 | 8.290 | 8.430 | 8.050 | 8.300 | 1,132,909 | -0.04(-0.48%) |
Nov 19, 2007 | 8.980 | 8.980 | 8.200 | 8.340 | 3,184,800 | -0.76(-8.35%) |
Nov 16, 2007 | 9.190 | 9.250 | 8.870 | 9.100 | 336,300 | -0.07(-0.76%) |
Nov 15, 2007 | 9.000 | 9.210 | 8.910 | 9.170 | 579,800 | +0.15(+1.66%) |
Nov 14, 2007 | 9.020 | 9.100 | 8.780 | 9.020 | 522,000 | +0.09(+1.01%) |
Nov 13, 2007 | 8.630 | 8.970 | 8.630 | 8.930 | 256,677 | +0.36(+4.20%) |
Nov 12, 2007 | 8.500 | 8.814 | 8.500 | 8.570 | 194,200 | +0.03(+0.35%) |
Nov 09, 2007 | 8.500 | 8.630 | 8.480 | 8.540 | 227,200 | -0.09(-1.04%) |
Nov 08, 2007 | 8.570 | 8.720 | 8.440 | 8.630 | 244,700 | +0.12(+1.41%) |
Nov 07, 2007 | 8.770 | 8.770 | 8.380 | 8.510 | 421,200 | -0.39(-4.38%) |
Nov 06, 2007 | 8.650 | 8.940 | 8.470 | 8.900 | 350,700 | +0.25(+2.89%) |
Nov 05, 2007 | 8.430 | 8.770 | 8.410 | 8.650 | 272,100 | +0.06(+0.70%) |
Nov 02, 2007 | 8.990 | 8.990 | 8.500 | 8.590 | 380,200 | -0.31(-3.48%) |
Nov 01, 2007 | 9.020 | 9.190 | 8.730 | 8.900 | 502,300 | -0.35(-3.78%) |
Oct 31, 2007 | 9.130 | 9.350 | 8.960 | 9.250 | 428,900 | +0.17(+1.87%) |
Oct 30, 2007 | 9.230 | 9.280 | 9.000 | 9.080 | 383,600 | -0.17(-1.84%) |
Oct 29, 2007 | 9.380 | 9.500 | 9.080 | 9.250 | 362,500 | -0.13(-1.39%) |
Oct 26, 2007 | 8.880 | 9.380 | 8.840 | 9.380 | 240,400 | +0.55(+6.23%) |
Oct 25, 2007 | 8.790 | 8.990 | 8.710 | 8.830 | 281,600 | +0.03(+0.34%) |
Oct 24, 2007 | 8.690 | 8.820 | 8.420 | 8.800 | 195,100 | +0.03(+0.34%) |
Oct 23, 2007 | 8.630 | 8.790 | 8.460 | 8.770 | 329,700 | +0.20(+2.33%) |
Oct 22, 2007 | 8.440 | 8.680 | 8.400 | 8.570 | 541,400 | +0.05(+0.59%) |
Oct 19, 2007 | 8.700 | 8.710 | 8.500 | 8.520 | 415,500 | -0.19(-2.18%) |
Oct 18, 2007 | 8.700 | 8.850 | 8.630 | 8.710 | 326,300 | -0.03(-0.34%) |
Oct 17, 2007 | 9.090 | 9.140 | 8.650 | 8.740 | 414,700 | -0.24(-2.67%) |
Oct 16, 2007 | 8.940 | 9.100 | 8.890 | 8.980 | 141,400 | +0.03(+0.34%) |
Oct 15, 2007 | 9.420 | 9.440 | 8.860 | 8.950 | 190,300 | -0.49(-5.19%) |
Oct 12, 2007 | 9.110 | 9.520 | 9.090 | 9.440 | 256,700 | +0.23(+2.50%) |
Oct 11, 2007 | 9.560 | 9.660 | 9.150 | 9.210 | 229,500 | -0.32(-3.36%) |
Oct 10, 2007 | 9.660 | 9.690 | 9.460 | 9.530 | 243,900 | -0.16(-1.65%) |
Oct 09, 2007 | 9.750 | 9.750 | 9.590 | 9.690 | 363,900 | -0.06(-0.62%) |
Oct 08, 2007 | 9.560 | 9.760 | 9.400 | 9.750 | 363,700 | +0.12(+1.25%) |
Oct 05, 2007 | 9.160 | 9.750 | 9.100 | 9.630 | 786,300 | +0.55(+6.06%) |
Oct 04, 2007 | 8.960 | 9.100 | 8.920 | 9.080 | 171,500 | +0.06(+0.67%) |
Oct 03, 2007 | 8.910 | 9.070 | 8.820 | 9.020 | 302,900 | +0.02(+0.22%) |
Oct 02, 2007 | 8.870 | 9.030 | 8.840 | 9.000 | 470,600 | +0.12(+1.35%) |