Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.23 | 10.42 | 10.11 | 10.41 | 11,450,586 | +0.19(+1.89%) |
Dec 28, 2007 | 10.20 | 10.22 | 10.00 | 10.21 | 4,161,372 | +0.10(+0.98%) |
Dec 27, 2007 | 10.11 | 10.25 | 10.08 | 10.11 | 5,038,792 | -0.02(-0.17%) |
Dec 26, 2007 | 10.03 | 10.13 | 9.856 | 10.13 | 3,907,298 | +0.08(+0.76%) |
Dec 24, 2007 | 10.03 | 10.08 | 9.932 | 10.05 | 1,699,700 | +0.13(+1.36%) |
Dec 21, 2007 | 9.967 | 9.967 | 9.768 | 9.920 | 6,827,071 | +0.11(+1.07%) |
Dec 20, 2007 | 9.984 | 9.984 | 9.727 | 9.815 | 5,139,106 | +0.01(+0.12%) |
Dec 19, 2007 | 9.838 | 10.03 | 9.686 | 9.803 | 8,452,018 | +0.04(+0.42%) |
Dec 18, 2007 | 9.499 | 9.902 | 9.452 | 9.762 | 5,563,503 | +0.22(+2.27%) |
Dec 17, 2007 | 9.710 | 9.826 | 9.534 | 9.546 | 3,672,938 | -0.22(-2.22%) |
Dec 14, 2007 | 9.891 | 9.973 | 9.733 | 9.762 | 6,031,374 | -0.13(-1.30%) |
Dec 13, 2007 | 9.704 | 9.903 | 9.528 | 9.891 | 6,187,404 | +0.20(+2.11%) |
Dec 12, 2007 | 10.08 | 10.11 | 9.534 | 9.686 | 7,090,726 | -0.12(-1.25%) |
Dec 11, 2007 | 10.23 | 10.24 | 9.715 | 9.809 | 5,516,098 | -0.40(-3.95%) |
Dec 10, 2007 | 10.11 | 10.28 | 10.00 | 10.21 | 6,509,524 | +0.24(+2.40%) |
Dec 07, 2007 | 10.09 | 10.11 | 9.862 | 9.973 | 7,282,672 | -0.02(-0.23%) |
Dec 06, 2007 | 9.862 | 9.996 | 9.657 | 9.996 | 7,856,254 | +0.25(+2.58%) |
Dec 05, 2007 | 9.715 | 9.949 | 9.628 | 9.745 | 5,039,177 | +0.21(+2.21%) |
Dec 04, 2007 | 9.727 | 9.733 | 9.441 | 9.534 | 3,498,435 | -0.26(-2.63%) |
Dec 03, 2007 | 9.862 | 10.05 | 9.739 | 9.791 | 6,368,271 | -0.13(-1.30%) |
Nov 30, 2007 | 9.938 | 10.22 | 9.821 | 9.920 | 5,265,902 | +0.11(+1.13%) |
Nov 29, 2007 | 9.938 | 9.938 | 9.727 | 9.809 | 3,630,617 | -0.18(-1.81%) |
Nov 28, 2007 | 9.704 | 10.08 | 9.604 | 9.990 | 3,688,941 | +0.41(+4.27%) |
Nov 27, 2007 | 9.353 | 9.610 | 9.254 | 9.581 | 6,314,273 | +0.26(+2.76%) |
Nov 26, 2007 | 9.762 | 9.762 | 9.318 | 9.324 | 4,264,162 | -0.44(-4.55%) |
Nov 23, 2007 | 9.563 | 9.786 | 9.517 | 9.768 | 1,321,396 | +0.31(+3.28%) |
Nov 21, 2007 | 9.470 | 9.639 | 9.359 | 9.458 | 4,394,189 | -0.10(-1.04%) |
Nov 20, 2007 | 9.511 | 9.762 | 9.341 | 9.558 | 6,919,766 | +0.00(+0.00%) |
Nov 19, 2007 | 9.704 | 9.739 | 9.452 | 9.558 | 5,809,268 | -0.14(-1.45%) |
Nov 16, 2007 | 9.692 | 9.867 | 9.452 | 9.698 | 3,819,301 | +0.12(+1.28%) |
Nov 15, 2007 | 9.914 | 9.914 | 9.505 | 9.575 | 3,649,095 | -0.29(-2.96%) |
Nov 14, 2007 | 10.01 | 10.38 | 9.786 | 9.867 | 5,434,250 | +0.01(+0.12%) |
Nov 13, 2007 | 9.704 | 9.856 | 9.669 | 9.856 | 5,669,546 | +0.20(+2.06%) |
Nov 12, 2007 | 9.850 | 9.897 | 9.599 | 9.657 | 3,881,557 | -0.19(-1.96%) |
Nov 09, 2007 | 9.452 | 9.932 | 9.335 | 9.850 | 3,555,746 | +0.32(+3.31%) |
Nov 08, 2007 | 9.447 | 9.628 | 9.330 | 9.534 | 8,028,911 | +0.10(+1.05%) |
Nov 07, 2007 | 9.797 | 9.821 | 9.406 | 9.435 | 8,906,336 | -0.51(-5.17%) |
Nov 06, 2007 | 9.762 | 9.955 | 9.645 | 9.949 | 5,249,609 | +0.20(+2.10%) |
Nov 05, 2007 | 9.663 | 9.867 | 9.540 | 9.745 | 3,343,666 | -0.04(-0.36%) |
Nov 02, 2007 | 10.08 | 10.12 | 9.657 | 9.780 | 6,872,635 | -0.26(-2.56%) |
Nov 01, 2007 | 10.29 | 10.33 | 9.932 | 10.04 | 8,065,400 | -0.36(-3.43%) |
Oct 31, 2007 | 10.40 | 10.43 | 10.15 | 10.39 | 6,535,636 | +0.08(+0.74%) |
Oct 30, 2007 | 10.40 | 10.47 | 10.25 | 10.32 | 7,780,275 | -0.13(-1.29%) |
Oct 29, 2007 | 10.63 | 10.63 | 10.34 | 10.45 | 5,661,612 | -0.10(-0.94%) |
Oct 26, 2007 | 10.61 | 10.62 | 10.42 | 10.55 | 4,361,419 | +0.09(+0.84%) |
Oct 25, 2007 | 10.80 | 10.80 | 10.36 | 10.46 | 5,218,637 | -0.29(-2.72%) |
Oct 24, 2007 | 10.77 | 10.80 | 10.64 | 10.76 | 13,026,784 | -0.05(-0.49%) |
Oct 23, 2007 | 10.50 | 10.84 | 10.47 | 10.81 | 9,957,201 | +0.33(+3.18%) |
Oct 22, 2007 | 10.31 | 10.49 | 10.15 | 10.48 | 6,155,549 | +0.05(+0.51%) |
Oct 19, 2007 | 10.49 | 10.49 | 10.23 | 10.42 | 6,866,292 | +0.02(+0.22%) |
Oct 18, 2007 | 10.17 | 10.49 | 10.09 | 10.40 | 8,360,169 | +0.36(+3.61%) |
Oct 17, 2007 | 10.09 | 10.34 | 9.920 | 10.04 | 5,040,063 | -0.05(-0.52%) |
Oct 16, 2007 | 10.36 | 10.36 | 10.08 | 10.09 | 3,472,217 | -0.22(-2.10%) |
Oct 15, 2007 | 10.64 | 10.64 | 10.25 | 10.31 | 2,460,777 | -0.23(-2.16%) |
Oct 12, 2007 | 10.55 | 10.64 | 10.46 | 10.53 | 3,082,794 | -0.06(-0.55%) |
Oct 11, 2007 | 10.62 | 10.87 | 10.54 | 10.59 | 6,038,860 | -0.05(-0.49%) |
Oct 10, 2007 | 10.41 | 10.67 | 10.38 | 10.64 | 10,399,433 | +0.24(+2.30%) |
Oct 09, 2007 | 10.29 | 10.43 | 10.21 | 10.41 | 5,083,252 | +0.17(+1.66%) |
Oct 08, 2007 | 10.33 | 10.36 | 10.18 | 10.24 | 2,109,807 | -0.05(-0.51%) |
Oct 05, 2007 | 10.43 | 10.44 | 10.22 | 10.29 | 3,007,575 | +0.02(+0.17%) |
Oct 04, 2007 | 10.41 | 10.44 | 10.24 | 10.27 | 1,490,647 | -0.06(-0.62%) |
Oct 03, 2007 | 10.44 | 10.47 | 10.29 | 10.34 | 2,436,373 | -0.10(-0.95%) |
Oct 02, 2007 | 10.33 | 10.51 | 10.26 | 10.43 | 2,392,545 | +0.18(+1.71%) |