Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.284 | 9.610 | 9.067 | 9.525 | 86,333 | +0.25(+2.66%) |
Dec 28, 2007 | 9.158 | 9.471 | 9.122 | 9.278 | 63,697 | +0.08(+0.92%) |
Dec 27, 2007 | 9.236 | 9.278 | 8.971 | 9.194 | 76,109 | -0.14(-1.55%) |
Dec 26, 2007 | 9.278 | 9.555 | 9.218 | 9.339 | 35,107 | +0.00(+0.00%) |
Dec 24, 2007 | 9.375 | 9.574 | 9.164 | 9.339 | 28,100 | +0.05(+0.52%) |
Dec 21, 2007 | 9.459 | 9.471 | 9.037 | 9.290 | 78,416 | -0.08(-0.84%) |
Dec 20, 2007 | 9.278 | 9.369 | 9.104 | 9.369 | 54,827 | +0.13(+1.44%) |
Dec 19, 2007 | 9.158 | 9.333 | 9.158 | 9.236 | 80,307 | +0.01(+0.07%) |
Dec 18, 2007 | 9.061 | 9.260 | 8.887 | 9.230 | 95,587 | +0.22(+2.47%) |
Dec 17, 2007 | 9.604 | 9.624 | 8.911 | 9.007 | 140,817 | -0.75(-7.72%) |
Dec 14, 2007 | 9.706 | 9.887 | 9.706 | 9.760 | 22,835 | -0.12(-1.22%) |
Dec 13, 2007 | 9.845 | 9.881 | 9.670 | 9.881 | 17,349 | +0.04(+0.37%) |
Dec 12, 2007 | 10.03 | 10.03 | 9.759 | 9.845 | 44,797 | -0.10(-0.97%) |
Dec 11, 2007 | 9.965 | 10.02 | 9.851 | 9.941 | 65,885 | -0.02(-0.18%) |
Dec 10, 2007 | 9.827 | 10.00 | 9.772 | 9.959 | 172,050 | +0.11(+1.10%) |
Dec 07, 2007 | 9.941 | 9.959 | 9.730 | 9.851 | 43,356 | -0.07(-0.73%) |
Dec 06, 2007 | 9.724 | 9.923 | 9.658 | 9.923 | 71,297 | +0.23(+2.43%) |
Dec 05, 2007 | 9.682 | 9.700 | 9.610 | 9.688 | 28,452 | -0.04(-0.37%) |
Dec 04, 2007 | 9.742 | 9.815 | 9.682 | 9.724 | 40,110 | -0.09(-0.92%) |
Dec 03, 2007 | 9.827 | 9.869 | 9.802 | 9.815 | 45,826 | -0.10(-1.03%) |
Nov 30, 2007 | 9.899 | 10.02 | 9.881 | 9.917 | 95,816 | +0.09(+0.92%) |
Nov 29, 2007 | 9.893 | 9.947 | 9.778 | 9.827 | 72,700 | -0.12(-1.21%) |
Nov 28, 2007 | 9.796 | 9.971 | 9.796 | 9.947 | 67,365 | +0.13(+1.29%) |
Nov 27, 2007 | 9.706 | 9.929 | 9.706 | 9.821 | 39,946 | -0.04(-0.37%) |
Nov 26, 2007 | 9.796 | 9.881 | 9.772 | 9.857 | 68,622 | -0.02(-0.18%) |
Nov 23, 2007 | 9.827 | 9.911 | 9.802 | 9.875 | 29,215 | +0.08(+0.80%) |
Nov 21, 2007 | 9.821 | 9.881 | 9.700 | 9.796 | 104,752 | +0.08(+0.81%) |
Nov 20, 2007 | 9.676 | 9.863 | 9.640 | 9.718 | 56,507 | +0.02(+0.19%) |
Nov 19, 2007 | 9.959 | 9.983 | 9.664 | 9.700 | 89,331 | -0.30(-2.95%) |
Nov 16, 2007 | 9.923 | 10.10 | 9.640 | 9.995 | 101,869 | +0.14(+1.41%) |
Nov 15, 2007 | 9.965 | 9.965 | 9.610 | 9.857 | 117,252 | -0.10(-1.03%) |
Nov 14, 2007 | 10.09 | 10.17 | 9.935 | 9.959 | 85,742 | +0.17(+1.72%) |
Nov 13, 2007 | 9.712 | 9.851 | 9.399 | 9.790 | 194,873 | +0.01(+0.12%) |
Nov 12, 2007 | 8.766 | 9.887 | 8.766 | 9.778 | 48,022 | +0.57(+6.15%) |
Nov 09, 2007 | 9.098 | 9.423 | 8.875 | 9.212 | 62,032 | +0.08(+0.86%) |
Nov 08, 2007 | 9.158 | 9.375 | 9.104 | 9.134 | 55,890 | -0.11(-1.24%) |
Nov 07, 2007 | 9.200 | 9.345 | 9.092 | 9.248 | 49,823 | -0.04(-0.45%) |
Nov 06, 2007 | 9.399 | 9.399 | 9.019 | 9.290 | 73,014 | -0.09(-0.96%) |
Nov 05, 2007 | 9.555 | 9.658 | 9.369 | 9.381 | 33,247 | -0.17(-1.83%) |
Nov 02, 2007 | 9.893 | 9.893 | 9.495 | 9.555 | 47,974 | -0.33(-3.35%) |
Nov 01, 2007 | 9.610 | 10.03 | 9.610 | 9.887 | 75,118 | +0.24(+2.50%) |
Oct 31, 2007 | 9.664 | 9.760 | 9.501 | 9.646 | 62,243 | -0.10(-1.05%) |
Oct 30, 2007 | 9.995 | 10.07 | 9.640 | 9.748 | 43,013 | -0.27(-2.65%) |
Oct 29, 2007 | 10.09 | 10.09 | 9.947 | 10.01 | 53,350 | -0.03(-0.30%) |
Oct 26, 2007 | 10.00 | 10.09 | 9.646 | 10.04 | 98,725 | +0.16(+1.58%) |
Oct 25, 2007 | 10.01 | 10.18 | 9.857 | 9.887 | 107,617 | -0.05(-0.49%) |
Oct 24, 2007 | 10.03 | 10.03 | 9.869 | 9.935 | 89,998 | -0.25(-2.43%) |
Oct 23, 2007 | 10.06 | 10.20 | 9.881 | 10.18 | 44,882 | +0.20(+2.05%) |
Oct 22, 2007 | 9.808 | 10.22 | 9.706 | 9.977 | 44,814 | +0.13(+1.35%) |
Oct 19, 2007 | 10.11 | 10.29 | 9.796 | 9.845 | 162,521 | -0.37(-3.60%) |
Oct 18, 2007 | 10.30 | 10.30 | 10.12 | 10.21 | 122,698 | -0.04(-0.35%) |
Oct 17, 2007 | 10.29 | 10.32 | 10.19 | 10.25 | 57,558 | +0.01(+0.06%) |
Oct 16, 2007 | 10.20 | 10.38 | 10.20 | 10.24 | 54,084 | -0.03(-0.29%) |
Oct 15, 2007 | 10.30 | 10.30 | 9.887 | 10.27 | 55,934 | -0.05(-0.52%) |
Oct 12, 2007 | 10.33 | 10.33 | 10.25 | 10.33 | 29,034 | +0.02(+0.23%) |
Oct 11, 2007 | 10.33 | 10.33 | 10.25 | 10.30 | 17,859 | -0.10(-0.99%) |
Oct 10, 2007 | 10.37 | 10.48 | 10.30 | 10.40 | 30,133 | +0.05(+0.52%) |
Oct 09, 2007 | 10.56 | 10.63 | 10.31 | 10.35 | 68,537 | -0.27(-2.50%) |
Oct 08, 2007 | 10.66 | 10.66 | 10.50 | 10.62 | 46,337 | -0.04(-0.34%) |
Oct 05, 2007 | 10.55 | 10.69 | 10.47 | 10.65 | 45,760 | +0.15(+1.44%) |
Oct 04, 2007 | 10.68 | 10.71 | 10.44 | 10.50 | 56,110 | -0.17(-1.64%) |
Oct 03, 2007 | 10.57 | 10.71 | 10.51 | 10.68 | 27,404 | +0.10(+0.97%) |
Oct 02, 2007 | 10.54 | 10.66 | 10.54 | 10.57 | 65,852 | +0.04(+0.34%) |