Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.63 | 26.29 | 25.16 | 25.39 | 492,172 | -0.31(-1.21%) |
Dec 28, 2007 | 25.13 | 27.00 | 25.05 | 25.70 | 1,011,760 | +0.61(+2.43%) |
Dec 27, 2007 | 25.80 | 26.25 | 25.06 | 25.09 | 718,506 | -0.51(-1.99%) |
Dec 26, 2007 | 24.42 | 26.54 | 23.61 | 25.60 | 1,158,659 | +1.35(+5.57%) |
Dec 24, 2007 | 24.03 | 24.47 | 23.30 | 24.25 | 405,329 | +0.18(+0.75%) |
Dec 21, 2007 | 25.18 | 25.23 | 23.76 | 24.07 | 1,385,438 | -0.73(-2.94%) |
Dec 20, 2007 | 22.45 | 25.64 | 22.11 | 24.80 | 4,058,027 | +2.15(+9.49%) |
Dec 19, 2007 | 21.11 | 23.04 | 20.66 | 22.65 | 2,659,169 | +1.17(+5.45%) |
Dec 18, 2007 | 24.31 | 24.77 | 20.73 | 21.48 | 4,233,568 | -2.38(-9.97%) |
Dec 17, 2007 | 25.53 | 26.70 | 23.07 | 23.86 | 4,304,279 | -3.57(-13.01%) |
Dec 14, 2007 | 27.33 | 31.00 | 25.50 | 27.43 | 18,592,212 | +1.48(+5.70%) |
Dec 13, 2007 | 14.97 | 26.45 | 13.49 | 25.95 | 37,904,072 | +17.95(+224.38%) |
Dec 12, 2007 | 7.940 | 8.150 | 7.630 | 8.000 | 286,600 | +0.29(+3.76%) |
Dec 11, 2007 | 8.330 | 8.500 | 7.690 | 7.710 | 213,986 | -0.55(-6.66%) |
Dec 10, 2007 | 8.080 | 8.400 | 7.960 | 8.260 | 205,613 | +0.18(+2.23%) |
Dec 07, 2007 | 8.140 | 8.320 | 7.860 | 8.080 | 629,263 | -0.05(-0.62%) |
Dec 06, 2007 | 7.410 | 8.190 | 7.410 | 8.130 | 583,404 | +0.74(+10.01%) |
Dec 05, 2007 | 6.800 | 7.500 | 6.770 | 7.390 | 536,859 | +0.72(+10.79%) |
Dec 04, 2007 | 7.000 | 7.030 | 6.640 | 6.670 | 243,665 | -0.40(-5.66%) |
Dec 03, 2007 | 7.140 | 7.330 | 6.950 | 7.070 | 275,352 | -0.09(-1.26%) |
Nov 30, 2007 | 7.400 | 7.520 | 7.160 | 7.160 | 523,720 | -0.24(-3.24%) |
Nov 29, 2007 | 7.270 | 7.450 | 7.220 | 7.400 | 248,607 | +0.13(+1.79%) |
Nov 28, 2007 | 7.330 | 7.390 | 7.150 | 7.270 | 170,076 | +0.03(+0.41%) |
Nov 27, 2007 | 7.340 | 7.430 | 7.090 | 7.240 | 385,180 | -0.02(-0.28%) |
Nov 26, 2007 | 7.330 | 7.720 | 7.060 | 7.260 | 350,846 | -0.08(-1.09%) |
Nov 23, 2007 | 7.250 | 7.390 | 6.740 | 7.340 | 163,611 | +0.14(+1.94%) |
Nov 21, 2007 | 7.750 | 7.860 | 7.100 | 7.200 | 415,477 | -0.72(-9.09%) |
Nov 20, 2007 | 7.950 | 8.330 | 7.600 | 7.920 | 206,805 | -0.05(-0.63%) |
Nov 19, 2007 | 8.310 | 8.310 | 7.900 | 7.970 | 184,716 | -0.46(-5.46%) |
Nov 16, 2007 | 8.160 | 8.570 | 8.160 | 8.430 | 287,278 | +0.29(+3.56%) |
Nov 15, 2007 | 8.490 | 8.570 | 7.890 | 8.140 | 260,349 | -0.37(-4.35%) |
Nov 14, 2007 | 9.070 | 9.240 | 8.340 | 8.510 | 265,229 | -0.54(-5.97%) |
Nov 13, 2007 | 9.500 | 9.770 | 8.944 | 9.050 | 229,470 | -0.36(-3.83%) |
Nov 12, 2007 | 9.390 | 9.850 | 9.170 | 9.410 | 419,870 | -0.07(-0.74%) |
Nov 09, 2007 | 10.90 | 10.95 | 8.740 | 9.480 | 3,003,401 | -1.56(-14.13%) |
Nov 08, 2007 | 10.56 | 11.10 | 10.42 | 11.04 | 300,277 | +0.58(+5.54%) |
Nov 07, 2007 | 10.96 | 11.22 | 10.36 | 10.46 | 309,207 | -0.61(-5.51%) |
Nov 06, 2007 | 11.09 | 11.19 | 10.33 | 11.07 | 505,052 | -0.04(-0.36%) |
Nov 05, 2007 | 10.99 | 11.15 | 10.61 | 11.11 | 286,428 | +0.13(+1.18%) |
Nov 02, 2007 | 10.80 | 10.98 | 10.48 | 10.98 | 143,771 | +0.25(+2.33%) |
Nov 01, 2007 | 10.53 | 10.79 | 10.06 | 10.73 | 280,270 | +0.20(+1.90%) |
Oct 31, 2007 | 10.37 | 10.53 | 10.16 | 10.53 | 96,900 | +0.22(+2.13%) |
Oct 30, 2007 | 10.32 | 10.59 | 10.24 | 10.31 | 103,606 | -0.04(-0.39%) |
Oct 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 73,952 | +0.19(+1.87%) |
Oct 26, 2007 | 9.870 | 10.16 | 9.710 | 10.16 | 71,227 | +0.42(+4.31%) |
Oct 25, 2007 | 9.890 | 10.01 | 9.640 | 9.740 | 104,852 | -0.15(-1.52%) |
Oct 24, 2007 | 9.660 | 10.05 | 9.630 | 9.890 | 166,743 | +0.20(+2.06%) |
Oct 23, 2007 | 9.650 | 9.690 | 9.510 | 9.690 | 65,386 | +0.10(+1.04%) |
Oct 22, 2007 | 9.340 | 9.870 | 9.330 | 9.590 | 235,400 | +0.17(+1.80%) |
Oct 19, 2007 | 10.01 | 10.04 | 9.400 | 9.420 | 183,308 | -0.59(-5.89%) |
Oct 18, 2007 | 10.16 | 10.23 | 9.990 | 10.01 | 105,108 | -0.19(-1.86%) |
Oct 17, 2007 | 10.33 | 10.33 | 9.870 | 10.20 | 122,499 | -0.01(-0.10%) |
Oct 16, 2007 | 10.40 | 10.47 | 9.930 | 10.21 | 196,007 | -0.21(-2.02%) |
Oct 15, 2007 | 10.31 | 10.63 | 10.29 | 10.42 | 124,927 | +0.11(+1.07%) |
Oct 12, 2007 | 10.59 | 10.69 | 10.27 | 10.31 | 159,316 | -0.29(-2.74%) |
Oct 11, 2007 | 10.47 | 10.81 | 10.40 | 10.60 | 306,180 | +0.17(+1.63%) |
Oct 10, 2007 | 10.10 | 10.43 | 9.880 | 10.43 | 167,773 | +0.31(+3.06%) |
Oct 09, 2007 | 10.14 | 10.25 | 9.920 | 10.12 | 139,830 | -0.01(-0.10%) |
Oct 08, 2007 | 10.37 | 10.37 | 10.02 | 10.13 | 102,721 | -0.20(-1.94%) |
Oct 05, 2007 | 10.00 | 10.48 | 9.860 | 10.33 | 368,347 | +0.50(+5.09%) |
Oct 04, 2007 | 9.820 | 10.03 | 9.780 | 9.830 | 91,629 | +0.05(+0.51%) |
Oct 03, 2007 | 9.740 | 10.06 | 9.660 | 9.780 | 158,975 | -0.01(-0.10%) |
Oct 02, 2007 | 9.690 | 10.03 | 9.580 | 9.790 | 233,412 | +0.07(+0.72%) |