Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.419 | 8.573 | 8.188 | 8.226 | 1,191,331 | -0.25(-2.96%) |
Dec 28, 2007 | 8.689 | 8.814 | 8.438 | 8.477 | 1,082,903 | +0.00(+0.00%) |
Dec 27, 2007 | 8.805 | 8.911 | 8.400 | 8.477 | 1,012,266 | -0.36(-4.04%) |
Dec 26, 2007 | 8.593 | 8.911 | 8.593 | 8.834 | 1,105,628 | +0.17(+2.00%) |
Dec 24, 2007 | 8.535 | 8.699 | 8.409 | 8.660 | 514,207 | +0.14(+1.58%) |
Dec 21, 2007 | 8.573 | 8.694 | 8.351 | 8.525 | 2,510,204 | +0.10(+1.14%) |
Dec 20, 2007 | 8.188 | 8.458 | 8.159 | 8.429 | 2,149,430 | +0.37(+4.55%) |
Dec 19, 2007 | 7.889 | 8.159 | 7.725 | 8.062 | 2,857,126 | +0.17(+2.20%) |
Dec 18, 2007 | 8.197 | 8.197 | 7.648 | 7.889 | 3,599,147 | -0.21(-2.62%) |
Dec 17, 2007 | 8.323 | 8.458 | 8.101 | 8.101 | 1,470,107 | -0.26(-3.11%) |
Dec 14, 2007 | 8.236 | 8.487 | 8.236 | 8.361 | 1,404,439 | -0.01(-0.12%) |
Dec 13, 2007 | 8.236 | 8.554 | 8.178 | 8.371 | 1,478,063 | -0.04(-0.46%) |
Dec 12, 2007 | 8.419 | 8.660 | 8.226 | 8.409 | 3,106,231 | +0.22(+2.71%) |
Dec 11, 2007 | 8.718 | 8.805 | 8.178 | 8.188 | 2,078,593 | -0.47(-5.46%) |
Dec 10, 2007 | 8.535 | 8.737 | 8.448 | 8.660 | 1,343,219 | +0.16(+1.93%) |
Dec 07, 2007 | 8.409 | 8.612 | 8.168 | 8.496 | 2,415,858 | +0.09(+1.03%) |
Dec 06, 2007 | 8.207 | 8.409 | 8.004 | 8.409 | 2,898,568 | +0.21(+2.59%) |
Dec 05, 2007 | 8.081 | 8.313 | 8.004 | 8.197 | 1,866,646 | +0.25(+3.16%) |
Dec 04, 2007 | 7.763 | 8.024 | 7.705 | 7.946 | 2,401,737 | +0.14(+1.73%) |
Dec 03, 2007 | 7.946 | 8.053 | 7.802 | 7.811 | 1,561,480 | -0.14(-1.70%) |
Nov 30, 2007 | 8.101 | 8.101 | 7.725 | 7.946 | 2,014,519 | +0.12(+1.48%) |
Nov 29, 2007 | 8.024 | 8.178 | 7.773 | 7.831 | 2,071,911 | -0.24(-2.99%) |
Nov 28, 2007 | 7.937 | 8.265 | 7.773 | 8.072 | 2,751,947 | +0.30(+3.85%) |
Nov 27, 2007 | 7.522 | 7.869 | 7.484 | 7.773 | 2,363,841 | +0.27(+3.60%) |
Nov 26, 2007 | 7.638 | 7.821 | 7.474 | 7.503 | 1,996,325 | -0.15(-2.02%) |
Nov 23, 2007 | 7.551 | 7.773 | 7.532 | 7.657 | 496,251 | +0.21(+2.85%) |
Nov 21, 2007 | 7.435 | 7.590 | 7.329 | 7.445 | 2,158,842 | -0.12(-1.53%) |
Nov 20, 2007 | 7.898 | 7.995 | 7.416 | 7.561 | 3,255,041 | -0.31(-3.92%) |
Nov 19, 2007 | 8.313 | 8.323 | 7.822 | 7.869 | 3,206,157 | -0.52(-6.21%) |
Nov 16, 2007 | 8.496 | 8.525 | 8.207 | 8.390 | 3,149,471 | +0.02(+0.23%) |
Nov 15, 2007 | 8.323 | 8.689 | 8.245 | 8.371 | 2,319,372 | -0.08(-0.91%) |
Nov 14, 2007 | 8.159 | 8.670 | 8.120 | 8.448 | 2,669,653 | +0.33(+4.04%) |
Nov 13, 2007 | 8.265 | 8.467 | 8.120 | 8.120 | 3,684,304 | -0.13(-1.52%) |
Nov 12, 2007 | 8.631 | 8.631 | 8.159 | 8.245 | 3,602,566 | -0.37(-4.26%) |
Nov 09, 2007 | 8.602 | 8.814 | 8.487 | 8.612 | 4,602,524 | -0.13(-1.43%) |
Nov 08, 2007 | 9.027 | 9.248 | 8.072 | 8.737 | 10,041,093 | -1.30(-12.97%) |
Nov 07, 2007 | 9.981 | 10.37 | 9.750 | 10.04 | 3,238,454 | -0.08(-0.76%) |
Nov 06, 2007 | 10.37 | 10.53 | 9.991 | 10.12 | 3,646,853 | -0.15(-1.50%) |
Nov 05, 2007 | 10.58 | 10.86 | 10.27 | 10.27 | 3,541,173 | -0.47(-4.40%) |
Nov 02, 2007 | 10.69 | 10.88 | 10.38 | 10.74 | 1,800,416 | +0.19(+1.83%) |
Nov 01, 2007 | 10.80 | 10.93 | 10.33 | 10.55 | 2,502,782 | -0.38(-3.44%) |
Oct 31, 2007 | 11.15 | 11.23 | 10.56 | 10.93 | 2,878,299 | -0.01(-0.09%) |
Oct 30, 2007 | 10.90 | 11.25 | 10.90 | 10.94 | 1,789,067 | +0.04(+0.35%) |
Oct 29, 2007 | 10.63 | 11.01 | 10.62 | 10.90 | 1,891,467 | +0.31(+2.91%) |
Oct 26, 2007 | 10.47 | 10.61 | 10.33 | 10.59 | 1,304,999 | +0.21(+2.04%) |
Oct 25, 2007 | 10.48 | 10.61 | 10.07 | 10.38 | 2,162,324 | -0.11(-1.01%) |
Oct 24, 2007 | 10.64 | 10.73 | 10.09 | 10.48 | 2,947,139 | -0.25(-2.34%) |
Oct 23, 2007 | 10.66 | 10.78 | 10.37 | 10.73 | 2,205,446 | +0.22(+2.11%) |
Oct 22, 2007 | 10.86 | 10.86 | 10.16 | 10.51 | 4,237,245 | -0.44(-4.05%) |
Oct 19, 2007 | 11.69 | 11.69 | 10.93 | 10.96 | 2,304,670 | -0.73(-6.27%) |
Oct 18, 2007 | 11.44 | 11.83 | 11.39 | 11.69 | 1,749,026 | +0.20(+1.76%) |
Oct 17, 2007 | 11.55 | 11.60 | 11.23 | 11.49 | 1,421,187 | +0.19(+1.71%) |
Oct 16, 2007 | 11.19 | 11.45 | 11.09 | 11.29 | 1,237,634 | +0.09(+0.77%) |
Oct 15, 2007 | 11.42 | 11.46 | 11.02 | 11.21 | 1,197,738 | -0.21(-1.86%) |
Oct 12, 2007 | 11.05 | 11.52 | 10.98 | 11.42 | 1,538,592 | +0.35(+3.14%) |
Oct 11, 2007 | 11.43 | 11.51 | 10.86 | 11.07 | 2,340,470 | -0.25(-2.22%) |
Oct 10, 2007 | 11.57 | 11.70 | 11.13 | 11.32 | 1,940,640 | -0.32(-2.73%) |
Oct 09, 2007 | 11.73 | 11.81 | 11.46 | 11.64 | 1,292,508 | -0.03(-0.25%) |
Oct 08, 2007 | 11.80 | 11.95 | 11.48 | 11.67 | 1,177,204 | -0.16(-1.39%) |
Oct 05, 2007 | 11.58 | 12.04 | 11.52 | 11.83 | 2,282,392 | +0.42(+3.72%) |
Oct 04, 2007 | 11.41 | 11.57 | 11.28 | 11.41 | 1,573,734 | +0.02(+0.17%) |
Oct 03, 2007 | 11.35 | 11.62 | 11.24 | 11.39 | 1,972,952 | -0.05(-0.42%) |
Oct 02, 2007 | 11.31 | 11.50 | 11.27 | 11.44 | 1,258,021 | +0.12(+1.02%) |