Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.817 | 9.964 | 9.817 | 9.964 | 136,861 | +0.16(+1.62%) |
Dec 28, 2007 | 9.747 | 9.805 | 9.658 | 9.805 | 71,996 | +0.14(+1.40%) |
Dec 27, 2007 | 9.717 | 9.717 | 9.605 | 9.670 | 103,919 | -0.19(-1.91%) |
Dec 26, 2007 | 9.906 | 9.906 | 9.632 | 9.858 | 149,087 | +0.21(+2.23%) |
Dec 24, 2007 | 9.511 | 9.643 | 9.505 | 9.643 | 76,072 | +0.19(+2.02%) |
Dec 21, 2007 | 9.358 | 9.473 | 9.358 | 9.452 | 127,352 | +0.12(+1.29%) |
Dec 20, 2007 | 9.381 | 9.381 | 9.240 | 9.331 | 99,844 | -0.04(-0.47%) |
Dec 19, 2007 | 9.390 | 9.411 | 9.237 | 9.376 | 156,898 | +0.00(+0.03%) |
Dec 18, 2007 | 9.387 | 9.416 | 9.193 | 9.373 | 129,730 | +0.03(+0.32%) |
Dec 17, 2007 | 9.482 | 9.482 | 9.328 | 9.343 | 199,349 | -0.15(-1.58%) |
Dec 14, 2007 | 9.608 | 9.608 | 9.476 | 9.493 | 100,523 | -0.18(-1.89%) |
Dec 13, 2007 | 9.682 | 9.685 | 9.526 | 9.676 | 170,143 | -0.06(-0.64%) |
Dec 12, 2007 | 9.897 | 9.914 | 9.643 | 9.738 | 147,050 | +0.01(+0.15%) |
Dec 11, 2007 | 9.991 | 10.02 | 9.702 | 9.723 | 130,069 | -0.26(-2.57%) |
Dec 10, 2007 | 9.982 | 10.03 | 9.967 | 9.979 | 112,410 | -0.02(-0.24%) |
Dec 07, 2007 | 9.944 | 10.01 | 9.855 | 10.00 | 135,843 | +0.05(+0.47%) |
Dec 06, 2007 | 9.758 | 9.956 | 9.752 | 9.956 | 119,202 | +0.22(+2.24%) |
Dec 05, 2007 | 9.655 | 9.761 | 9.646 | 9.738 | 99,505 | +0.16(+1.72%) |
Dec 04, 2007 | 9.426 | 9.638 | 9.426 | 9.573 | 58,415 | -0.04(-0.43%) |
Dec 03, 2007 | 9.829 | 9.829 | 9.482 | 9.614 | 130,409 | +0.05(+0.49%) |
Nov 30, 2007 | 9.617 | 9.646 | 9.496 | 9.567 | 114,447 | +0.15(+1.60%) |
Nov 29, 2007 | 9.440 | 9.484 | 9.367 | 9.417 | 133,805 | -0.09(-0.99%) |
Nov 28, 2007 | 9.373 | 9.511 | 9.284 | 9.511 | 163,351 | +0.29(+3.13%) |
Nov 27, 2007 | 9.187 | 9.222 | 9.090 | 9.222 | 155,200 | +0.09(+1.03%) |
Nov 26, 2007 | 9.334 | 9.334 | 9.099 | 9.128 | 145,012 | -0.15(-1.62%) |
Nov 23, 2007 | 9.125 | 9.278 | 9.125 | 9.278 | 40,752 | +0.17(+1.84%) |
Nov 21, 2007 | 9.231 | 9.231 | 9.058 | 9.111 | 157,917 | -0.28(-2.98%) |
Nov 20, 2007 | 9.246 | 9.405 | 9.222 | 9.390 | 247,234 | +0.05(+0.50%) |
Nov 19, 2007 | 9.511 | 9.511 | 9.261 | 9.343 | 128,541 | -0.18(-1.86%) |
Nov 16, 2007 | 9.405 | 9.520 | 9.373 | 9.520 | 103,244 | +0.05(+0.56%) |
Nov 15, 2007 | 9.605 | 9.611 | 9.423 | 9.467 | 82,864 | -0.24(-2.43%) |
Nov 14, 2007 | 9.602 | 9.738 | 9.602 | 9.702 | 73,525 | +0.02(+0.24%) |
Nov 13, 2007 | 9.508 | 9.679 | 9.508 | 9.679 | 53,318 | +0.19(+2.05%) |
Nov 12, 2007 | 9.623 | 9.664 | 9.484 | 9.484 | 104,259 | -0.19(-2.01%) |
Nov 09, 2007 | 9.702 | 9.811 | 9.605 | 9.679 | 170,483 | -0.19(-1.91%) |
Nov 08, 2007 | 9.888 | 10.04 | 9.694 | 9.867 | 193,066 | -0.16(-1.59%) |
Nov 07, 2007 | 10.31 | 10.31 | 10.03 | 10.03 | 141,616 | -0.34(-3.27%) |
Nov 06, 2007 | 10.36 | 10.43 | 10.28 | 10.36 | 88,298 | +0.01(+0.08%) |
Nov 05, 2007 | 10.17 | 10.37 | 10.17 | 10.36 | 55,186 | -0.05(-0.51%) |
Nov 02, 2007 | 10.39 | 10.43 | 10.31 | 10.41 | 104,938 | +0.02(+0.23%) |
Nov 01, 2007 | 10.53 | 10.54 | 10.38 | 10.39 | 98,825 | -0.21(-1.95%) |
Oct 31, 2007 | 10.57 | 10.67 | 10.53 | 10.59 | 117,843 | +0.13(+1.24%) |
Oct 30, 2007 | 10.52 | 10.52 | 10.43 | 10.46 | 63,167 | -0.04(-0.42%) |
Oct 29, 2007 | 10.44 | 10.53 | 10.44 | 10.51 | 118,862 | +0.10(+0.96%) |
Oct 26, 2007 | 10.36 | 10.44 | 10.36 | 10.41 | 137,541 | +0.09(+0.83%) |
Oct 25, 2007 | 10.26 | 10.32 | 10.22 | 10.32 | 77,090 | +0.07(+0.66%) |
Oct 24, 2007 | 10.16 | 10.25 | 10.05 | 10.25 | 92,033 | +0.04(+0.35%) |
Oct 23, 2007 | 10.22 | 10.22 | 10.10 | 10.22 | 111,730 | +0.11(+1.11%) |
Oct 22, 2007 | 10.000 | 10.11 | 9.988 | 10.11 | 122,937 | -0.04(-0.38%) |
Oct 19, 2007 | 10.31 | 10.31 | 10.11 | 10.14 | 124,975 | -0.13(-1.23%) |
Oct 18, 2007 | 10.31 | 10.31 | 10.20 | 10.27 | 83,203 | -0.02(-0.20%) |
Oct 17, 2007 | 10.44 | 10.44 | 10.23 | 10.29 | 102,221 | -0.01(-0.14%) |
Oct 16, 2007 | 10.28 | 10.31 | 10.27 | 10.31 | 80,487 | -0.04(-0.37%) |
Oct 15, 2007 | 10.36 | 10.37 | 10.31 | 10.34 | 97,467 | +0.01(+0.11%) |
Oct 12, 2007 | 10.31 | 10.40 | 10.31 | 10.33 | 89,316 | +0.06(+0.60%) |
Oct 11, 2007 | 10.42 | 10.45 | 10.16 | 10.27 | 117,843 | -0.11(-1.11%) |
Oct 10, 2007 | 10.40 | 10.42 | 10.34 | 10.39 | 75,732 | +0.00(+0.00%) |
Oct 09, 2007 | 10.39 | 10.39 | 10.30 | 10.39 | 103,919 | +0.07(+0.66%) |
Oct 08, 2007 | 10.27 | 10.32 | 10.22 | 10.32 | 100,184 | +0.04(+0.43%) |
Oct 05, 2007 | 10.28 | 10.30 | 10.25 | 10.27 | 98,486 | +0.11(+1.13%) |
Oct 04, 2007 | 10.15 | 10.16 | 10.09 | 10.16 | 86,939 | +0.05(+0.47%) |
Oct 03, 2007 | 10.15 | 10.16 | 10.08 | 10.11 | 70,298 | -0.07(-0.72%) |
Oct 02, 2007 | 10.21 | 10.24 | 10.15 | 10.19 | 95,429 | -0.03(-0.26%) |