Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.91 | 10.91 | 10.32 | 10.44 | 795,458 | -0.33(-3.09%) |
Dec 28, 2007 | 10.40 | 10.81 | 10.37 | 10.77 | 1,370,121 | +0.58(+5.70%) |
Dec 27, 2007 | 10.84 | 10.85 | 10.19 | 10.19 | 751,609 | -0.67(-6.17%) |
Dec 26, 2007 | 10.54 | 10.87 | 10.22 | 10.86 | 833,033 | +0.19(+1.81%) |
Dec 24, 2007 | 10.18 | 10.67 | 10.11 | 10.67 | 417,821 | +0.41(+4.02%) |
Dec 21, 2007 | 10.14 | 10.44 | 10.09 | 10.26 | 1,491,214 | +0.25(+2.53%) |
Dec 20, 2007 | 9.281 | 10.06 | 9.281 | 10.00 | 2,792,542 | +1.14(+12.81%) |
Dec 19, 2007 | 8.907 | 8.907 | 8.685 | 8.867 | 512,602 | +0.06(+0.63%) |
Dec 18, 2007 | 8.700 | 8.993 | 8.681 | 8.811 | 735,429 | +0.11(+1.28%) |
Dec 17, 2007 | 8.736 | 8.890 | 8.652 | 8.700 | 395,116 | -0.07(-0.85%) |
Dec 14, 2007 | 8.955 | 9.081 | 8.744 | 8.775 | 402,424 | -0.31(-3.46%) |
Dec 13, 2007 | 9.118 | 9.267 | 8.963 | 9.089 | 596,068 | -0.08(-0.84%) |
Dec 12, 2007 | 9.244 | 9.399 | 8.997 | 9.166 | 443,214 | +0.16(+1.74%) |
Dec 11, 2007 | 9.436 | 9.604 | 9.009 | 9.009 | 538,131 | -0.34(-3.69%) |
Dec 10, 2007 | 9.296 | 9.466 | 9.277 | 9.353 | 438,438 | +0.06(+0.66%) |
Dec 07, 2007 | 9.629 | 9.641 | 9.162 | 9.292 | 597,633 | -0.28(-2.94%) |
Dec 06, 2007 | 9.518 | 9.631 | 9.401 | 9.574 | 805,892 | +0.12(+1.28%) |
Dec 05, 2007 | 9.300 | 9.518 | 9.206 | 9.453 | 386,765 | +0.36(+3.94%) |
Dec 04, 2007 | 9.284 | 9.445 | 9.043 | 9.095 | 422,258 | -0.30(-3.14%) |
Dec 03, 2007 | 9.564 | 9.696 | 9.304 | 9.390 | 474,051 | -0.05(-0.51%) |
Nov 30, 2007 | 9.861 | 9.888 | 9.424 | 9.438 | 522,473 | -0.26(-2.73%) |
Nov 29, 2007 | 9.643 | 9.867 | 9.614 | 9.702 | 319,434 | +0.03(+0.32%) |
Nov 28, 2007 | 9.532 | 9.714 | 9.464 | 9.671 | 635,736 | +0.27(+2.87%) |
Nov 27, 2007 | 9.323 | 9.560 | 9.181 | 9.401 | 753,697 | +0.05(+0.55%) |
Nov 26, 2007 | 9.384 | 9.570 | 9.321 | 9.350 | 607,029 | -0.05(-0.57%) |
Nov 23, 2007 | 9.361 | 9.480 | 9.292 | 9.403 | 244,273 | +0.07(+0.78%) |
Nov 21, 2007 | 9.325 | 9.729 | 9.290 | 9.330 | 446,790 | -0.06(-0.67%) |
Nov 20, 2007 | 9.403 | 9.698 | 9.102 | 9.394 | 793,365 | -0.06(-0.63%) |
Nov 19, 2007 | 9.493 | 9.566 | 9.307 | 9.453 | 661,416 | -0.16(-1.69%) |
Nov 16, 2007 | 9.560 | 9.629 | 9.361 | 9.616 | 777,707 | +0.07(+0.78%) |
Nov 15, 2007 | 9.706 | 9.809 | 9.445 | 9.541 | 755,263 | -0.23(-2.35%) |
Nov 14, 2007 | 10.06 | 10.06 | 9.532 | 9.771 | 623,731 | -0.29(-2.89%) |
Nov 13, 2007 | 9.677 | 10.08 | 9.553 | 10.06 | 665,487 | +0.49(+5.17%) |
Nov 12, 2007 | 9.482 | 9.763 | 9.428 | 9.568 | 573,102 | +0.06(+0.60%) |
Nov 09, 2007 | 9.696 | 9.696 | 9.428 | 9.510 | 620,182 | -0.18(-1.90%) |
Nov 08, 2007 | 9.702 | 9.773 | 9.509 | 9.694 | 556,399 | +0.10(+1.00%) |
Nov 07, 2007 | 9.750 | 9.750 | 9.472 | 9.599 | 843,525 | -0.12(-1.22%) |
Nov 06, 2007 | 9.677 | 9.737 | 9.244 | 9.717 | 800,672 | +0.14(+1.42%) |
Nov 05, 2007 | 9.602 | 9.706 | 9.436 | 9.581 | 825,204 | -0.19(-1.94%) |
Nov 02, 2007 | 9.884 | 9.884 | 9.474 | 9.771 | 740,126 | +0.11(+1.15%) |
Nov 01, 2007 | 9.771 | 10.10 | 9.558 | 9.660 | 1,705,736 | -0.77(-7.38%) |
Oct 31, 2007 | 10.11 | 10.45 | 10.07 | 10.43 | 617,990 | +0.34(+3.40%) |
Oct 30, 2007 | 10.32 | 10.35 | 10.02 | 10.09 | 506,292 | -0.30(-2.88%) |
Oct 29, 2007 | 10.26 | 10.42 | 10.18 | 10.39 | 627,385 | +0.02(+0.20%) |
Oct 26, 2007 | 10.24 | 10.37 | 10.09 | 10.37 | 386,765 | +0.29(+2.89%) |
Oct 25, 2007 | 10.13 | 10.19 | 9.922 | 10.07 | 415,473 | -0.05(-0.45%) |
Oct 24, 2007 | 9.811 | 10.14 | 9.543 | 10.12 | 485,936 | +0.25(+2.56%) |
Oct 23, 2007 | 9.903 | 10.00 | 9.650 | 9.867 | 408,165 | +0.08(+0.80%) |
Oct 22, 2007 | 9.664 | 9.851 | 9.514 | 9.788 | 452,531 | +0.08(+0.85%) |
Oct 19, 2007 | 10.08 | 10.08 | 9.652 | 9.706 | 853,911 | -0.39(-3.85%) |
Oct 18, 2007 | 9.769 | 10.11 | 9.769 | 10.09 | 246,882 | +0.23(+2.33%) |
Oct 17, 2007 | 10.00 | 10.00 | 9.740 | 9.865 | 404,512 | -0.00(-0.02%) |
Oct 16, 2007 | 9.880 | 10.04 | 9.775 | 9.867 | 389,375 | +0.00(+0.00%) |
Oct 15, 2007 | 9.940 | 9.940 | 9.340 | 9.867 | 1,114,887 | -0.26(-2.61%) |
Oct 12, 2007 | 10.03 | 10.18 | 9.913 | 10.13 | 231,224 | +0.07(+0.74%) |
Oct 11, 2007 | 10.21 | 10.42 | 9.896 | 10.06 | 456,707 | -0.12(-1.20%) |
Oct 10, 2007 | 10.24 | 10.42 | 10.13 | 10.18 | 579,365 | -0.12(-1.21%) |
Oct 09, 2007 | 9.907 | 10.44 | 9.901 | 10.30 | 669,663 | +0.40(+4.08%) |
Oct 08, 2007 | 10.20 | 10.35 | 9.846 | 9.899 | 360,668 | -0.30(-2.97%) |
Oct 05, 2007 | 10.10 | 10.30 | 9.988 | 10.20 | 649,829 | +0.25(+2.52%) |
Oct 04, 2007 | 9.802 | 10.01 | 9.760 | 9.951 | 461,926 | +0.15(+1.52%) |
Oct 03, 2007 | 9.953 | 9.957 | 9.731 | 9.802 | 383,112 | -0.19(-1.90%) |
Oct 02, 2007 | 9.924 | 10.09 | 9.708 | 9.991 | 712,463 | +0.09(+0.95%) |