Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.085 | 10.25 | 8.686 | 10.21 | 25,195 | +0.94(+10.20%) |
Dec 28, 2007 | 9.521 | 9.994 | 9.122 | 9.267 | 6,822 | +0.25(+2.82%) |
Dec 27, 2007 | 9.812 | 10.03 | 8.213 | 9.013 | 14,895 | -1.02(-10.14%) |
Dec 26, 2007 | 9.994 | 10.07 | 9.849 | 10.03 | 2,490 | -0.04(-0.36%) |
Dec 24, 2007 | 10.25 | 10.25 | 9.812 | 10.07 | 1,428 | -0.07(-0.72%) |
Dec 21, 2007 | 9.267 | 10.28 | 9.267 | 10.14 | 7,143 | +0.69(+7.31%) |
Dec 20, 2007 | 10.25 | 10.25 | 9.122 | 9.449 | 9,543 | -0.22(-2.26%) |
Dec 19, 2007 | 10.03 | 10.25 | 9.667 | 9.667 | 4,512 | -0.44(-4.32%) |
Dec 18, 2007 | 10.47 | 10.47 | 10.10 | 10.10 | 6,438 | -0.51(-4.79%) |
Dec 17, 2007 | 10.79 | 10.90 | 10.61 | 10.61 | 4,942 | -0.18(-1.68%) |
Dec 14, 2007 | 11.01 | 11.01 | 10.79 | 10.79 | 890 | -0.18(-1.66%) |
Dec 13, 2007 | 11.08 | 11.12 | 10.97 | 10.98 | 2,115 | -0.11(-0.98%) |
Dec 12, 2007 | 10.94 | 11.34 | 10.94 | 11.08 | 4,182 | +0.07(+0.66%) |
Dec 11, 2007 | 11.12 | 11.12 | 10.90 | 11.01 | 1,435 | +0.07(+0.67%) |
Dec 10, 2007 | 10.83 | 11.56 | 10.25 | 10.94 | 9,720 | +0.58(+5.61%) |
Dec 07, 2007 | 10.79 | 10.94 | 10.14 | 10.36 | 12,296 | -0.40(-3.72%) |
Dec 06, 2007 | 10.83 | 10.98 | 10.76 | 10.76 | 1,185 | -0.04(-0.34%) |
Dec 05, 2007 | 10.72 | 11.34 | 10.72 | 10.79 | 3,521 | -0.33(-2.94%) |
Dec 04, 2007 | 11.34 | 11.34 | 11.01 | 11.12 | 2,118 | -0.69(-5.85%) |
Dec 03, 2007 | 10.87 | 11.81 | 10.87 | 11.81 | 2,803 | +0.73(+6.56%) |
Nov 30, 2007 | 11.48 | 13.01 | 10.32 | 11.08 | 16,939 | -1.34(-10.82%) |
Nov 29, 2007 | 11.92 | 12.65 | 11.88 | 12.43 | 2,476 | +0.29(+2.40%) |
Nov 28, 2007 | 11.41 | 12.14 | 11.12 | 12.14 | 7,071 | +0.65(+5.70%) |
Nov 27, 2007 | 11.16 | 11.56 | 10.98 | 11.48 | 4,616 | +0.07(+0.64%) |
Nov 26, 2007 | 11.41 | 11.59 | 10.90 | 11.41 | 1,375 | +0.04(+0.32%) |
Nov 23, 2007 | 10.61 | 11.37 | 10.61 | 11.37 | 3,500 | +0.47(+4.33%) |
Nov 21, 2007 | 10.54 | 10.90 | 9.776 | 10.90 | 9,137 | -0.07(-0.66%) |
Nov 20, 2007 | 11.41 | 11.59 | 10.76 | 10.98 | 6,030 | -0.69(-5.92%) |
Nov 19, 2007 | 12.32 | 12.32 | 11.67 | 11.67 | 3,928 | -0.73(-5.86%) |
Nov 16, 2007 | 12.36 | 12.50 | 11.96 | 12.39 | 3,886 | -0.04(-0.29%) |
Nov 15, 2007 | 12.54 | 12.54 | 12.39 | 12.43 | 1,430 | -0.11(-0.87%) |
Nov 14, 2007 | 12.68 | 12.86 | 12.54 | 12.54 | 1,871 | -0.18(-1.43%) |
Nov 13, 2007 | 12.54 | 12.79 | 12.47 | 12.72 | 4,517 | +0.29(+2.34%) |
Nov 12, 2007 | 14.10 | 14.35 | 12.43 | 12.43 | 28,956 | -1.56(-11.15%) |
Nov 09, 2007 | 14.14 | 14.28 | 13.74 | 13.99 | 3,989 | -0.29(-2.06%) |
Nov 08, 2007 | 14.10 | 14.50 | 14.10 | 14.28 | 10,236 | +0.25(+1.81%) |
Nov 07, 2007 | 14.13 | 14.17 | 13.99 | 14.03 | 10,208 | -0.07(-0.52%) |
Nov 06, 2007 | 14.10 | 14.35 | 14.06 | 14.10 | 6,030 | +0.00(+0.00%) |
Nov 05, 2007 | 14.10 | 14.28 | 13.99 | 14.10 | 3,904 | +0.51(+3.74%) |
Nov 02, 2007 | 13.66 | 14.25 | 13.48 | 13.59 | 16,149 | -0.33(-2.35%) |
Nov 01, 2007 | 12.51 | 14.03 | 12.51 | 13.92 | 7,474 | +0.87(+6.69%) |
Oct 31, 2007 | 12.03 | 13.05 | 11.34 | 13.05 | 10,882 | +0.84(+6.85%) |
Oct 30, 2007 | 12.17 | 12.50 | 11.74 | 12.21 | 10,783 | +0.14(+1.20%) |
Oct 29, 2007 | 12.54 | 12.54 | 11.19 | 12.07 | 20,323 | -0.40(-3.21%) |
Oct 26, 2007 | 13.08 | 13.66 | 12.03 | 12.47 | 4,303 | -0.58(-4.46%) |
Oct 25, 2007 | 12.32 | 13.99 | 11.67 | 13.05 | 18,362 | +0.62(+4.97%) |
Oct 24, 2007 | 13.19 | 13.19 | 12.32 | 12.43 | 17,469 | -0.76(-5.78%) |
Oct 23, 2007 | 14.10 | 14.17 | 13.08 | 13.19 | 18,760 | -1.09(-7.63%) |
Oct 22, 2007 | 14.28 | 14.86 | 14.28 | 14.28 | 24,214 | -0.55(-3.68%) |
Oct 19, 2007 | 15.41 | 15.41 | 14.54 | 14.83 | 48,132 | -0.58(-3.77%) |
Oct 18, 2007 | 15.66 | 15.99 | 15.23 | 15.41 | 40,776 | -0.47(-2.97%) |
Oct 17, 2007 | 16.06 | 16.86 | 15.55 | 15.88 | 90,031 | -0.25(-1.58%) |
Oct 16, 2007 | 16.54 | 16.54 | 16.03 | 16.14 | 4,102 | -0.40(-2.42%) |
Oct 15, 2007 | 16.68 | 16.68 | 15.08 | 16.54 | 42,085 | +0.00(+0.00%) |
Oct 12, 2007 | 16.64 | 16.64 | 16.43 | 16.54 | 1,884 | -0.11(-0.66%) |
Oct 11, 2007 | 16.97 | 17.15 | 15.95 | 16.64 | 21,978 | -0.31(-1.85%) |
Oct 10, 2007 | 16.86 | 17.01 | 16.72 | 16.96 | 3,145 | +0.06(+0.35%) |
Oct 09, 2007 | 16.57 | 17.01 | 16.10 | 16.90 | 3,473 | +0.02(+0.12%) |
Oct 08, 2007 | 17.23 | 17.26 | 16.43 | 16.88 | 2,760 | -0.35(-2.02%) |
Oct 05, 2007 | 16.54 | 17.26 | 16.50 | 17.23 | 2,063 | +0.51(+3.04%) |
Oct 04, 2007 | 16.75 | 16.94 | 16.61 | 16.72 | 2,149 | -0.11(-0.65%) |
Oct 03, 2007 | 16.68 | 17.04 | 16.21 | 16.83 | 1,624 | -0.04(-0.22%) |
Oct 02, 2007 | 17.01 | 17.08 | 16.35 | 16.86 | 3,744 | -0.25(-1.48%) |