Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.894 | 9.492 | 8.764 | 9.128 | 5,566,908 | +0.19(+2.13%) |
Dec 28, 2007 | 9.310 | 9.344 | 8.807 | 8.937 | 4,013,424 | -0.33(-3.55%) |
Dec 27, 2007 | 9.015 | 9.414 | 9.007 | 9.266 | 5,597,361 | +0.06(+0.66%) |
Dec 26, 2007 | 9.136 | 9.258 | 8.851 | 9.206 | 4,219,396 | +0.16(+1.82%) |
Dec 24, 2007 | 8.877 | 9.076 | 8.781 | 9.041 | 2,321,312 | +0.16(+1.75%) |
Dec 21, 2007 | 8.946 | 8.955 | 8.608 | 8.885 | 10,721,534 | +0.08(+0.89%) |
Dec 20, 2007 | 8.842 | 8.920 | 8.617 | 8.807 | 7,866,687 | -0.01(-0.10%) |
Dec 19, 2007 | 8.634 | 8.894 | 8.626 | 8.816 | 5,653,275 | -0.04(-0.49%) |
Dec 18, 2007 | 8.833 | 9.050 | 8.712 | 8.859 | 10,727,954 | +0.10(+1.19%) |
Dec 17, 2007 | 8.920 | 9.336 | 8.712 | 8.755 | 8,551,159 | -0.23(-2.51%) |
Dec 14, 2007 | 9.284 | 9.310 | 8.851 | 8.981 | 8,013,121 | -0.47(-4.95%) |
Dec 13, 2007 | 9.569 | 9.665 | 9.180 | 9.448 | 8,464,243 | -0.17(-1.80%) |
Dec 12, 2007 | 9.812 | 10.18 | 9.318 | 9.621 | 8,367,935 | +0.33(+3.54%) |
Dec 11, 2007 | 10.63 | 10.98 | 9.240 | 9.292 | 12,141,377 | -1.28(-12.12%) |
Dec 10, 2007 | 10.03 | 10.69 | 9.795 | 10.57 | 7,811,934 | +0.60(+5.99%) |
Dec 07, 2007 | 9.968 | 10.37 | 9.751 | 9.977 | 12,527,760 | +0.01(+0.09%) |
Dec 06, 2007 | 8.972 | 10.14 | 8.790 | 9.968 | 17,832,124 | +1.13(+12.73%) |
Dec 05, 2007 | 8.721 | 8.894 | 8.652 | 8.842 | 6,238,313 | +0.31(+3.65%) |
Dec 04, 2007 | 8.643 | 8.989 | 8.478 | 8.530 | 8,273,133 | -0.18(-2.09%) |
Dec 03, 2007 | 8.946 | 9.007 | 8.478 | 8.712 | 9,934,786 | -0.14(-1.57%) |
Nov 30, 2007 | 8.522 | 8.998 | 8.522 | 8.851 | 14,630,622 | +0.68(+8.26%) |
Nov 29, 2007 | 8.244 | 8.392 | 8.011 | 8.175 | 6,428,883 | -0.08(-0.94%) |
Nov 28, 2007 | 8.167 | 8.374 | 7.993 | 8.253 | 10,538,242 | +0.39(+4.96%) |
Nov 27, 2007 | 8.400 | 8.409 | 7.604 | 7.863 | 19,698,262 | -0.07(-0.87%) |
Nov 26, 2007 | 8.357 | 8.357 | 7.907 | 7.933 | 13,164,063 | -0.41(-4.88%) |
Nov 23, 2007 | 8.184 | 8.409 | 8.149 | 8.340 | 4,289,524 | +0.33(+4.11%) |
Nov 21, 2007 | 9.085 | 9.085 | 7.794 | 8.011 | 19,390,640 | -1.17(-12.74%) |
Nov 20, 2007 | 10.43 | 10.70 | 8.669 | 9.180 | 20,573,496 | -1.04(-10.17%) |
Nov 19, 2007 | 11.08 | 11.08 | 10.18 | 10.22 | 6,410,608 | -0.90(-8.10%) |
Nov 16, 2007 | 11.44 | 11.54 | 10.92 | 11.12 | 3,861,982 | -0.27(-2.36%) |
Nov 15, 2007 | 11.62 | 11.83 | 11.30 | 11.39 | 3,229,122 | -0.26(-2.23%) |
Nov 14, 2007 | 11.94 | 12.45 | 11.59 | 11.65 | 6,665,318 | -0.20(-1.68%) |
Nov 13, 2007 | 11.36 | 11.87 | 11.34 | 11.85 | 5,801,502 | +0.61(+5.47%) |
Nov 12, 2007 | 11.00 | 11.78 | 11.00 | 11.23 | 4,864,719 | +0.04(+0.39%) |
Nov 09, 2007 | 10.62 | 11.45 | 10.61 | 11.19 | 5,392,249 | +0.25(+2.30%) |
Nov 08, 2007 | 11.09 | 11.24 | 10.52 | 10.94 | 6,017,839 | -0.16(-1.41%) |
Nov 07, 2007 | 11.34 | 11.54 | 11.09 | 11.09 | 4,540,784 | -0.49(-4.26%) |
Nov 06, 2007 | 11.33 | 11.64 | 11.09 | 11.59 | 4,779,166 | +0.30(+2.69%) |
Nov 05, 2007 | 11.29 | 11.85 | 11.24 | 11.28 | 7,620,107 | -0.48(-4.12%) |
Nov 02, 2007 | 12.32 | 12.44 | 11.62 | 11.77 | 8,227,089 | -0.55(-4.50%) |
Nov 01, 2007 | 12.44 | 12.50 | 12.17 | 12.32 | 7,100,783 | -0.53(-4.11%) |
Oct 31, 2007 | 13.24 | 13.59 | 12.79 | 12.85 | 7,350,201 | -0.38(-2.88%) |
Oct 30, 2007 | 13.08 | 13.36 | 12.82 | 13.23 | 3,661,706 | +0.10(+0.72%) |
Oct 29, 2007 | 13.40 | 13.41 | 12.86 | 13.14 | 10,173,356 | -0.11(-0.85%) |
Oct 26, 2007 | 12.81 | 13.34 | 12.75 | 13.25 | 7,740,494 | +0.67(+5.30%) |
Oct 25, 2007 | 12.82 | 13.42 | 12.38 | 12.58 | 9,308,361 | -0.40(-3.07%) |
Oct 24, 2007 | 12.85 | 12.98 | 12.36 | 12.98 | 7,983,791 | +0.13(+1.01%) |
Oct 23, 2007 | 13.16 | 13.29 | 12.57 | 12.85 | 7,131,037 | -0.02(-0.13%) |
Oct 22, 2007 | 11.61 | 12.98 | 11.54 | 12.87 | 10,192,870 | +1.03(+8.70%) |
Oct 19, 2007 | 11.84 | 12.17 | 11.72 | 11.84 | 8,064,275 | -0.14(-1.16%) |
Oct 18, 2007 | 11.78 | 12.20 | 11.55 | 11.98 | 8,287,596 | +0.08(+0.65%) |
Oct 17, 2007 | 12.32 | 12.66 | 11.73 | 11.90 | 5,805,197 | -0.35(-2.90%) |
Oct 16, 2007 | 12.25 | 12.33 | 12.12 | 12.25 | 6,583,761 | -0.24(-1.94%) |
Oct 15, 2007 | 13.16 | 13.23 | 12.39 | 12.50 | 4,909,718 | -0.63(-4.82%) |
Oct 12, 2007 | 13.48 | 13.48 | 13.04 | 13.13 | 4,326,681 | -0.33(-2.45%) |
Oct 11, 2007 | 13.63 | 13.93 | 13.29 | 13.46 | 5,286,385 | +0.16(+1.17%) |
Oct 10, 2007 | 12.94 | 13.45 | 12.85 | 13.30 | 5,110,291 | +0.33(+2.54%) |
Oct 09, 2007 | 12.89 | 13.02 | 12.52 | 12.97 | 8,852,250 | +0.12(+0.94%) |
Oct 08, 2007 | 13.19 | 13.36 | 12.76 | 12.85 | 3,912,855 | -0.51(-3.82%) |
Oct 05, 2007 | 13.20 | 13.73 | 13.09 | 13.36 | 5,628,064 | +0.01(+0.06%) |
Oct 04, 2007 | 14.09 | 14.09 | 12.90 | 13.35 | 6,743,977 | -0.47(-3.38%) |
Oct 03, 2007 | 13.39 | 14.66 | 13.36 | 13.82 | 9,842,646 | +0.40(+2.97%) |
Oct 02, 2007 | 13.17 | 14.71 | 13.02 | 13.42 | 13,086,347 | +0.61(+4.80%) |