Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.747 | 10.05 | 9.391 | 9.968 | 1,157,858 | +0.07(+0.72%) |
Dec 28, 2007 | 9.304 | 10.23 | 9.169 | 9.897 | 1,743,976 | +0.64(+6.92%) |
Dec 27, 2007 | 9.098 | 9.414 | 9.035 | 9.256 | 842,639 | +0.09(+0.95%) |
Dec 26, 2007 | 9.090 | 9.232 | 9.027 | 9.169 | 237,282 | +0.09(+0.96%) |
Dec 24, 2007 | 8.876 | 9.098 | 8.876 | 9.082 | 157,522 | +0.20(+2.23%) |
Dec 21, 2007 | 8.821 | 8.940 | 8.805 | 8.884 | 545,814 | +0.19(+2.18%) |
Dec 20, 2007 | 8.584 | 8.758 | 8.465 | 8.694 | 4,929,359 | +0.15(+1.76%) |
Dec 19, 2007 | 8.615 | 8.702 | 8.259 | 8.544 | 647,437 | -0.06(-0.64%) |
Dec 18, 2007 | 8.188 | 8.679 | 8.188 | 8.599 | 642,122 | +0.41(+5.02%) |
Dec 17, 2007 | 8.465 | 8.465 | 8.109 | 8.188 | 615,836 | -0.38(-4.43%) |
Dec 14, 2007 | 8.228 | 8.623 | 7.967 | 8.568 | 489,812 | +0.35(+4.23%) |
Dec 13, 2007 | 8.386 | 8.425 | 8.085 | 8.220 | 262,665 | -0.19(-2.26%) |
Dec 12, 2007 | 8.663 | 8.900 | 8.228 | 8.410 | 596,117 | -0.21(-2.48%) |
Dec 11, 2007 | 8.584 | 8.742 | 8.544 | 8.623 | 569,446 | +0.14(+1.68%) |
Dec 10, 2007 | 8.758 | 8.758 | 8.307 | 8.481 | 579,622 | -0.17(-1.92%) |
Dec 07, 2007 | 8.584 | 8.742 | 8.528 | 8.647 | 386,035 | +0.02(+0.28%) |
Dec 06, 2007 | 8.766 | 8.766 | 8.544 | 8.623 | 328,142 | -0.10(-1.18%) |
Dec 05, 2007 | 8.592 | 8.900 | 8.592 | 8.726 | 235,110 | +0.13(+1.47%) |
Dec 04, 2007 | 8.592 | 8.781 | 8.584 | 8.599 | 165,588 | -0.06(-0.73%) |
Dec 03, 2007 | 8.505 | 8.892 | 8.505 | 8.663 | 215,770 | +0.08(+0.92%) |
Nov 30, 2007 | 8.861 | 8.924 | 8.489 | 8.584 | 230,812 | -0.21(-2.34%) |
Nov 29, 2007 | 8.386 | 9.217 | 8.323 | 8.789 | 866,115 | +0.40(+4.81%) |
Nov 28, 2007 | 7.911 | 8.473 | 7.911 | 8.386 | 285,797 | +0.47(+6.00%) |
Nov 27, 2007 | 7.943 | 8.362 | 7.856 | 7.911 | 448,668 | -0.08(-0.99%) |
Nov 26, 2007 | 8.465 | 8.489 | 7.967 | 7.990 | 642,634 | -0.28(-3.35%) |
Nov 23, 2007 | 8.307 | 8.402 | 8.077 | 8.267 | 202,118 | +0.09(+1.16%) |
Nov 21, 2007 | 8.338 | 8.465 | 7.990 | 8.172 | 496,132 | -0.37(-4.35%) |
Nov 20, 2007 | 8.821 | 8.860 | 8.505 | 8.544 | 629,614 | -0.09(-1.10%) |
Nov 19, 2007 | 9.019 | 9.019 | 8.568 | 8.639 | 828,320 | -0.49(-5.37%) |
Nov 16, 2007 | 8.386 | 9.232 | 8.386 | 9.130 | 605,218 | +0.73(+8.66%) |
Nov 15, 2007 | 8.663 | 8.679 | 8.291 | 8.402 | 135,377 | -0.31(-3.54%) |
Nov 14, 2007 | 8.489 | 8.932 | 8.489 | 8.710 | 1,598,527 | +0.17(+1.94%) |
Nov 13, 2007 | 7.990 | 8.766 | 7.990 | 8.544 | 1,275,029 | +0.40(+4.85%) |
Nov 12, 2007 | 8.663 | 8.663 | 7.974 | 8.149 | 734,276 | -0.59(-6.70%) |
Nov 09, 2007 | 8.861 | 8.861 | 7.539 | 8.734 | 689,276 | -0.18(-2.04%) |
Nov 08, 2007 | 9.122 | 9.391 | 8.512 | 8.916 | 743,251 | -0.21(-2.25%) |
Nov 07, 2007 | 9.478 | 9.493 | 9.082 | 9.122 | 639,979 | -0.34(-3.60%) |
Nov 06, 2007 | 9.288 | 9.549 | 9.288 | 9.462 | 789,514 | +0.09(+0.93%) |
Nov 05, 2007 | 9.652 | 9.770 | 9.296 | 9.375 | 645,162 | -0.24(-2.47%) |
Nov 02, 2007 | 9.889 | 10.09 | 9.493 | 9.612 | 631,637 | -0.36(-3.65%) |
Nov 01, 2007 | 10.09 | 10.09 | 9.731 | 9.976 | 453,534 | -0.07(-0.71%) |
Oct 31, 2007 | 9.889 | 10.28 | 9.810 | 10.05 | 546,567 | +0.17(+1.68%) |
Oct 30, 2007 | 9.762 | 9.952 | 9.739 | 9.881 | 206,922 | +0.07(+0.73%) |
Oct 29, 2007 | 9.849 | 10.05 | 9.723 | 9.810 | 915,538 | +0.01(+0.08%) |
Oct 26, 2007 | 9.652 | 9.810 | 9.652 | 9.802 | 583,856 | +0.17(+1.72%) |
Oct 25, 2007 | 9.683 | 9.731 | 9.573 | 9.636 | 434,700 | -0.01(-0.08%) |
Oct 24, 2007 | 9.588 | 9.691 | 9.493 | 9.644 | 745,779 | +0.06(+0.58%) |
Oct 23, 2007 | 9.612 | 9.715 | 9.541 | 9.588 | 617,859 | +0.09(+1.00%) |
Oct 22, 2007 | 9.272 | 9.580 | 9.098 | 9.493 | 633,406 | +0.00(+0.00%) |
Oct 19, 2007 | 9.652 | 10.05 | 9.438 | 9.493 | 579,811 | -0.19(-1.96%) |
Oct 18, 2007 | 9.636 | 9.762 | 9.414 | 9.683 | 511,174 | +0.12(+1.24%) |
Oct 17, 2007 | 9.770 | 9.873 | 9.486 | 9.565 | 948,277 | -0.09(-0.90%) |
Oct 16, 2007 | 9.620 | 9.762 | 8.592 | 9.652 | 630,373 | -0.11(-1.13%) |
Oct 15, 2007 | 9.842 | 9.873 | 9.565 | 9.762 | 654,010 | +0.05(+0.49%) |
Oct 12, 2007 | 9.810 | 9.921 | 9.612 | 9.715 | 421,049 | -0.10(-1.05%) |
Oct 11, 2007 | 10.32 | 10.40 | 9.810 | 9.818 | 430,529 | -0.44(-4.24%) |
Oct 10, 2007 | 10.24 | 10.36 | 10.09 | 10.25 | 576,398 | -0.11(-1.07%) |
Oct 09, 2007 | 10.36 | 10.44 | 10.19 | 10.36 | 554,025 | +0.00(+0.00%) |
Oct 08, 2007 | 10.44 | 10.44 | 10.19 | 10.36 | 233,593 | -0.11(-1.06%) |
Oct 05, 2007 | 10.43 | 10.56 | 10.28 | 10.47 | 447,467 | +0.23(+2.24%) |
Oct 04, 2007 | 9.968 | 10.36 | 9.968 | 10.24 | 1,076,955 | +0.41(+4.18%) |
Oct 03, 2007 | 10.31 | 10.37 | 9.810 | 9.834 | 575,261 | -0.47(-4.60%) |
Oct 02, 2007 | 10.56 | 10.56 | 9.691 | 10.31 | 1,364,902 | -0.20(-1.88%) |