Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | -0.07(-0.69%) |
Dec 28, 2007 | 9.577 | 9.577 | 9.509 | 9.531 | 125,522 | +0.01(+0.13%) |
Dec 27, 2007 | 9.587 | 9.606 | 9.519 | 9.519 | 261,290 | -0.11(-1.15%) |
Dec 26, 2007 | 9.536 | 9.686 | 9.536 | 9.630 | 458,539 | +0.07(+0.69%) |
Dec 24, 2007 | 9.602 | 9.602 | 9.553 | 9.564 | 340,062 | -0.00(-0.02%) |
Dec 21, 2007 | 9.562 | 9.567 | 9.531 | 9.566 | 1,031,714 | +0.16(+1.68%) |
Dec 20, 2007 | 9.314 | 9.408 | 9.287 | 9.408 | 179,317 | +0.15(+1.67%) |
Dec 19, 2007 | 9.196 | 9.292 | 9.196 | 9.253 | 138,330 | +0.01(+0.07%) |
Dec 18, 2007 | 9.258 | 9.258 | 9.119 | 9.247 | 131,285 | +0.06(+0.65%) |
Dec 17, 2007 | 9.292 | 9.310 | 9.181 | 9.188 | 697,416 | -0.17(-1.85%) |
Dec 14, 2007 | 9.386 | 9.458 | 9.355 | 9.361 | 197,248 | -0.09(-0.96%) |
Dec 13, 2007 | 9.394 | 9.452 | 9.353 | 9.452 | 105,669 | -0.01(-0.07%) |
Dec 12, 2007 | 9.616 | 9.616 | 9.369 | 9.458 | 288,828 | +0.06(+0.61%) |
Dec 11, 2007 | 9.600 | 9.600 | 9.400 | 9.400 | 118,477 | -0.18(-1.89%) |
Dec 10, 2007 | 9.494 | 9.581 | 9.491 | 9.581 | 229,910 | +0.10(+1.05%) |
Dec 07, 2007 | 9.520 | 9.530 | 9.469 | 9.481 | 337,500 | -0.01(-0.13%) |
Dec 06, 2007 | 9.392 | 9.495 | 9.374 | 9.494 | 322,771 | +0.12(+1.32%) |
Dec 05, 2007 | 9.310 | 9.370 | 9.300 | 9.370 | 543,715 | +0.12(+1.33%) |
Dec 04, 2007 | 9.172 | 9.314 | 9.172 | 9.247 | 329,975 | -0.04(-0.42%) |
Dec 03, 2007 | 9.366 | 9.366 | 9.252 | 9.286 | 236,455 | -0.02(-0.22%) |
Nov 30, 2007 | 9.378 | 9.378 | 9.253 | 9.306 | 743,590 | +0.05(+0.49%) |
Nov 29, 2007 | 9.364 | 9.364 | 9.216 | 9.261 | 341,695 | -0.12(-1.31%) |
Nov 28, 2007 | 9.210 | 9.384 | 9.153 | 9.384 | 235,674 | +0.26(+2.88%) |
Nov 27, 2007 | 8.977 | 9.128 | 8.977 | 9.122 | 338,141 | +0.19(+2.15%) |
Nov 26, 2007 | 9.125 | 9.125 | 8.930 | 8.930 | 180,277 | -0.12(-1.28%) |
Nov 23, 2007 | 9.014 | 9.063 | 9.002 | 9.046 | 68,524 | +0.10(+1.13%) |
Nov 21, 2007 | 9.043 | 9.057 | 8.944 | 8.944 | 459,820 | -0.13(-1.45%) |
Nov 20, 2007 | 9.119 | 9.188 | 9.014 | 9.075 | 1,014,423 | +0.05(+0.55%) |
Nov 19, 2007 | 9.013 | 9.057 | 8.988 | 9.025 | 433,115 | -0.06(-0.66%) |
Nov 16, 2007 | 9.146 | 9.146 | 9.024 | 9.085 | 170,991 | -0.02(-0.23%) |
Nov 15, 2007 | 9.130 | 9.188 | 9.080 | 9.106 | 220,304 | -0.03(-0.38%) |
Nov 14, 2007 | 9.314 | 9.314 | 9.140 | 9.140 | 421,651 | -0.04(-0.48%) |
Nov 13, 2007 | 9.025 | 9.196 | 9.025 | 9.185 | 571,893 | +0.16(+1.73%) |
Nov 12, 2007 | 9.072 | 9.141 | 9.021 | 9.028 | 503,369 | -0.06(-0.69%) |
Nov 09, 2007 | 8.994 | 9.165 | 8.994 | 9.091 | 525,463 | -0.07(-0.75%) |
Nov 08, 2007 | 9.077 | 9.178 | 9.024 | 9.160 | 531,803 | +0.03(+0.36%) |
Nov 07, 2007 | 9.083 | 9.264 | 9.083 | 9.127 | 659,298 | -0.18(-1.93%) |
Nov 06, 2007 | 9.267 | 9.306 | 9.192 | 9.306 | 348,387 | +0.05(+0.59%) |
Nov 05, 2007 | 9.138 | 9.311 | 9.138 | 9.252 | 439,359 | -0.04(-0.44%) |
Nov 02, 2007 | 9.336 | 9.353 | 9.252 | 9.292 | 224,146 | +0.02(+0.19%) |
Nov 01, 2007 | 9.409 | 9.424 | 9.264 | 9.275 | 561,006 | -0.20(-2.09%) |
Oct 31, 2007 | 9.408 | 9.473 | 9.369 | 9.473 | 223,506 | +0.11(+1.15%) |
Oct 30, 2007 | 9.369 | 9.401 | 9.356 | 9.366 | 574,455 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.419 | 9.375 | 9.408 | 548,198 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.127 | 9.358 | 374,644 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.391 | 9.322 | 9.347 | 366,959 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,100 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,576 | +0.14(+1.52%) |
Oct 22, 2007 | 9.196 | 9.276 | 9.185 | 9.271 | 1,890,516 | -0.01(-0.08%) |
Oct 19, 2007 | 9.444 | 9.445 | 9.278 | 9.278 | 1,568,385 | -0.15(-1.61%) |
Oct 18, 2007 | 9.427 | 9.455 | 9.405 | 9.430 | 145,375 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.530 | 9.381 | 9.430 | 576,376 | -0.01(-0.15%) |
Oct 16, 2007 | 9.455 | 9.484 | 9.420 | 9.444 | 760,817 | -0.02(-0.26%) |
Oct 15, 2007 | 9.558 | 9.581 | 9.388 | 9.469 | 2,282,452 | -0.18(-1.89%) |
Oct 12, 2007 | 9.616 | 9.666 | 9.616 | 9.652 | 473,909 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,532 | -0.06(-0.60%) |
Oct 10, 2007 | 9.669 | 9.680 | 9.636 | 9.675 | 330,456 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.697 | 9.608 | 9.691 | 676,922 | +0.06(+0.62%) |
Oct 08, 2007 | 9.602 | 9.641 | 9.602 | 9.631 | 633,374 | +0.02(+0.18%) |
Oct 05, 2007 | 9.538 | 9.622 | 9.522 | 9.614 | 567,411 | +0.09(+0.98%) |
Oct 04, 2007 | 9.502 | 9.538 | 9.484 | 9.520 | 733,919 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.477 | 9.436 | 9.466 | 470,707 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.477 | 9.491 | 434,203 | -0.02(-0.26%) |