Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.091 | 9.341 | 8.946 | 9.208 | 5,696,167 | +0.08(+0.87%) |
Dec 28, 2007 | 9.645 | 9.645 | 9.066 | 9.129 | 7,681,867 | -0.43(-4.53%) |
Dec 27, 2007 | 9.574 | 9.653 | 9.428 | 9.562 | 3,633,810 | -0.11(-1.12%) |
Dec 26, 2007 | 9.666 | 9.753 | 9.616 | 9.670 | 3,229,805 | -0.00(-0.04%) |
Dec 24, 2007 | 9.765 | 9.924 | 9.666 | 9.674 | 2,081,598 | -0.22(-2.23%) |
Dec 21, 2007 | 9.786 | 9.932 | 9.682 | 9.894 | 4,275,273 | +0.09(+0.89%) |
Dec 20, 2007 | 9.965 | 9.965 | 9.674 | 9.807 | 4,400,007 | +0.02(+0.26%) |
Dec 19, 2007 | 9.649 | 9.820 | 9.612 | 9.782 | 3,489,752 | +0.07(+0.73%) |
Dec 18, 2007 | 9.728 | 9.778 | 9.441 | 9.711 | 5,438,756 | +0.07(+0.73%) |
Dec 17, 2007 | 9.736 | 9.820 | 9.541 | 9.641 | 4,507,680 | -0.18(-1.82%) |
Dec 14, 2007 | 9.982 | 9.982 | 9.774 | 9.820 | 5,416,698 | -0.03(-0.30%) |
Dec 13, 2007 | 9.528 | 9.978 | 9.404 | 9.849 | 7,263,584 | +0.18(+1.89%) |
Dec 12, 2007 | 9.728 | 10.01 | 9.582 | 9.666 | 7,773,971 | +0.02(+0.22%) |
Dec 11, 2007 | 9.940 | 10.09 | 9.449 | 9.645 | 9,572,061 | -0.11(-1.15%) |
Dec 10, 2007 | 9.216 | 9.911 | 8.996 | 9.757 | 13,469,029 | +0.63(+6.93%) |
Dec 07, 2007 | 8.992 | 9.237 | 8.992 | 9.125 | 7,168,885 | +0.17(+1.86%) |
Dec 06, 2007 | 9.050 | 9.050 | 8.871 | 8.958 | 9,062,270 | -0.01(-0.14%) |
Dec 05, 2007 | 9.071 | 9.079 | 8.879 | 8.971 | 4,905,669 | +0.09(+1.03%) |
Dec 04, 2007 | 8.946 | 8.979 | 8.809 | 8.879 | 2,952,561 | -0.11(-1.20%) |
Dec 03, 2007 | 9.100 | 9.166 | 8.979 | 8.987 | 2,474,281 | -0.17(-1.82%) |
Nov 30, 2007 | 9.416 | 9.587 | 9.071 | 9.154 | 5,717,552 | -0.02(-0.18%) |
Nov 29, 2007 | 9.046 | 9.433 | 8.950 | 9.171 | 8,649,894 | +0.24(+2.65%) |
Nov 28, 2007 | 8.788 | 9.133 | 8.696 | 8.933 | 7,277,322 | +0.26(+3.02%) |
Nov 27, 2007 | 8.613 | 8.929 | 8.530 | 8.671 | 4,953,015 | +0.10(+1.17%) |
Nov 26, 2007 | 8.946 | 8.946 | 8.555 | 8.571 | 5,999,351 | -0.23(-2.65%) |
Nov 23, 2007 | 8.987 | 8.987 | 8.779 | 8.804 | 2,668,208 | +0.06(+0.67%) |
Nov 21, 2007 | 8.858 | 8.863 | 8.488 | 8.746 | 11,699,220 | -0.20(-2.28%) |
Nov 20, 2007 | 9.329 | 9.391 | 8.863 | 8.950 | 8,986,877 | -0.27(-2.93%) |
Nov 19, 2007 | 9.491 | 9.591 | 9.154 | 9.220 | 8,054,530 | -0.38(-3.94%) |
Nov 16, 2007 | 9.620 | 9.686 | 9.366 | 9.599 | 5,917,137 | -0.02(-0.22%) |
Nov 15, 2007 | 9.279 | 9.653 | 9.279 | 9.620 | 8,480,871 | +0.35(+3.77%) |
Nov 14, 2007 | 9.749 | 9.749 | 9.237 | 9.270 | 9,650,504 | -0.22(-2.28%) |
Nov 13, 2007 | 9.258 | 9.661 | 9.258 | 9.487 | 8,046,065 | +0.22(+2.43%) |
Nov 12, 2007 | 9.071 | 9.607 | 8.967 | 9.262 | 22,913,776 | -0.84(-8.32%) |
Nov 09, 2007 | 10.02 | 10.48 | 9.757 | 10.10 | 7,618,991 | +0.07(+0.75%) |
Nov 08, 2007 | 9.595 | 10.19 | 9.595 | 10.03 | 10,375,395 | +0.39(+4.06%) |
Nov 07, 2007 | 9.836 | 9.840 | 9.591 | 9.637 | 4,145,420 | -0.21(-2.15%) |
Nov 06, 2007 | 9.986 | 10.14 | 9.741 | 9.849 | 6,642,792 | -0.11(-1.13%) |
Nov 05, 2007 | 9.803 | 10.11 | 9.803 | 9.961 | 5,046,898 | -0.06(-0.62%) |
Nov 02, 2007 | 10.40 | 10.41 | 9.940 | 10.02 | 10,273,394 | -0.32(-3.14%) |
Nov 01, 2007 | 10.40 | 10.53 | 10.26 | 10.35 | 7,860,182 | -0.23(-2.20%) |
Oct 31, 2007 | 10.57 | 10.61 | 10.26 | 10.58 | 7,751,550 | +0.06(+0.55%) |
Oct 30, 2007 | 10.61 | 10.71 | 10.50 | 10.52 | 5,540,221 | -0.09(-0.82%) |
Oct 29, 2007 | 10.71 | 10.77 | 10.51 | 10.61 | 8,615,077 | -0.04(-0.35%) |
Oct 26, 2007 | 10.71 | 10.86 | 10.55 | 10.65 | 5,983,880 | +0.00(+0.04%) |
Oct 25, 2007 | 10.96 | 11.02 | 10.52 | 10.64 | 5,737,056 | -0.27(-2.48%) |
Oct 24, 2007 | 10.94 | 11.02 | 10.73 | 10.91 | 4,430,590 | -0.05(-0.49%) |
Oct 23, 2007 | 10.90 | 11.03 | 10.85 | 10.97 | 3,777,598 | +0.12(+1.15%) |
Oct 22, 2007 | 10.61 | 10.92 | 10.40 | 10.84 | 4,505,815 | +0.23(+2.16%) |
Oct 19, 2007 | 10.96 | 11.00 | 10.61 | 10.61 | 5,635,634 | -0.41(-3.74%) |
Oct 18, 2007 | 10.96 | 11.03 | 10.80 | 11.03 | 4,352,721 | +0.03(+0.30%) |
Oct 17, 2007 | 11.02 | 11.10 | 10.74 | 10.99 | 7,225,215 | +0.15(+1.42%) |
Oct 16, 2007 | 11.13 | 11.13 | 10.62 | 10.84 | 10,880,723 | -0.43(-3.84%) |
Oct 15, 2007 | 11.55 | 11.65 | 11.21 | 11.27 | 4,631,083 | -0.27(-2.38%) |
Oct 12, 2007 | 11.70 | 11.76 | 11.53 | 11.55 | 4,555,805 | -0.25(-2.12%) |
Oct 11, 2007 | 12.07 | 12.22 | 11.68 | 11.80 | 7,869,074 | -0.13(-1.08%) |
Oct 10, 2007 | 11.91 | 11.93 | 11.65 | 11.93 | 4,954,763 | +0.09(+0.74%) |
Oct 09, 2007 | 11.90 | 11.92 | 11.66 | 11.84 | 8,154,113 | +0.10(+0.82%) |
Oct 08, 2007 | 12.27 | 12.38 | 11.74 | 11.74 | 12,182,862 | -0.36(-2.96%) |
Oct 05, 2007 | 11.67 | 12.11 | 11.59 | 12.10 | 12,243,907 | +0.62(+5.44%) |
Oct 04, 2007 | 11.34 | 11.65 | 11.34 | 11.48 | 9,607,183 | +0.17(+1.51%) |
Oct 03, 2007 | 10.82 | 11.50 | 10.81 | 11.30 | 13,277,868 | +0.45(+4.18%) |
Oct 02, 2007 | 10.72 | 10.98 | 10.55 | 10.85 | 7,375,064 | +0.21(+1.96%) |