Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.01 | 10.09 | 9.907 | 9.929 | 1,126,596 | -0.08(-0.77%) |
Dec 28, 2007 | 9.953 | 10.04 | 9.865 | 10.01 | 793,346 | +0.06(+0.59%) |
Dec 27, 2007 | 10.19 | 10.21 | 9.934 | 9.947 | 1,079,311 | -0.26(-2.56%) |
Dec 26, 2007 | 10.19 | 10.25 | 10.13 | 10.21 | 940,832 | -0.02(-0.23%) |
Dec 24, 2007 | 10.25 | 10.25 | 10.15 | 10.23 | 736,303 | +0.06(+0.63%) |
Dec 21, 2007 | 10.36 | 10.45 | 10.02 | 10.17 | 3,207,911 | -0.09(-0.88%) |
Dec 20, 2007 | 10.23 | 10.38 | 10.09 | 10.26 | 2,204,031 | +0.08(+0.79%) |
Dec 19, 2007 | 9.982 | 10.21 | 9.982 | 10.18 | 2,744,816 | +0.16(+1.57%) |
Dec 18, 2007 | 9.918 | 10.03 | 9.809 | 10.02 | 1,798,858 | +0.18(+1.79%) |
Dec 17, 2007 | 10.12 | 10.13 | 9.835 | 9.846 | 2,171,757 | -0.30(-2.92%) |
Dec 14, 2007 | 10.39 | 10.44 | 10.14 | 10.14 | 1,267,327 | -0.31(-2.96%) |
Dec 13, 2007 | 10.34 | 10.46 | 10.30 | 10.45 | 860,334 | +0.08(+0.80%) |
Dec 12, 2007 | 10.39 | 10.57 | 10.20 | 10.37 | 1,238,813 | +0.07(+0.70%) |
Dec 11, 2007 | 10.62 | 10.69 | 10.29 | 10.30 | 1,400,169 | -0.32(-3.04%) |
Dec 10, 2007 | 10.48 | 10.63 | 10.45 | 10.62 | 1,063,174 | +0.19(+1.84%) |
Dec 07, 2007 | 10.43 | 10.52 | 10.33 | 10.43 | 934,185 | +0.04(+0.38%) |
Dec 06, 2007 | 10.15 | 10.40 | 10.13 | 10.39 | 879,661 | +0.21(+2.10%) |
Dec 05, 2007 | 9.995 | 10.24 | 9.971 | 10.17 | 1,435,454 | +0.28(+2.86%) |
Dec 04, 2007 | 9.803 | 9.971 | 9.803 | 9.891 | 1,343,885 | +0.04(+0.38%) |
Dec 03, 2007 | 9.907 | 9.953 | 9.769 | 9.854 | 1,492,496 | -0.07(-0.70%) |
Nov 30, 2007 | 9.998 | 10.14 | 9.814 | 9.923 | 2,302,441 | +0.01(+0.05%) |
Nov 29, 2007 | 9.851 | 10.05 | 9.851 | 9.918 | 1,675,172 | -0.01(-0.13%) |
Nov 28, 2007 | 9.779 | 9.984 | 9.779 | 9.931 | 1,937,206 | +0.15(+1.55%) |
Nov 27, 2007 | 9.705 | 9.854 | 9.633 | 9.779 | 1,543,621 | +0.10(+1.05%) |
Nov 26, 2007 | 9.795 | 9.915 | 9.678 | 9.678 | 1,375,596 | -0.14(-1.44%) |
Nov 23, 2007 | 9.718 | 9.889 | 9.715 | 9.819 | 720,166 | +0.16(+1.66%) |
Nov 21, 2007 | 9.734 | 9.817 | 9.646 | 9.659 | 1,361,024 | -0.16(-1.63%) |
Nov 20, 2007 | 9.675 | 9.859 | 9.609 | 9.819 | 1,863,275 | +0.12(+1.21%) |
Nov 19, 2007 | 9.790 | 9.803 | 9.681 | 9.702 | 1,264,768 | -0.14(-1.41%) |
Nov 16, 2007 | 9.979 | 10.05 | 9.718 | 9.841 | 2,475,735 | -0.11(-1.15%) |
Nov 15, 2007 | 10.02 | 10.15 | 9.934 | 9.955 | 1,781,839 | -0.08(-0.80%) |
Nov 14, 2007 | 10.20 | 10.23 | 10.01 | 10.04 | 1,558,171 | -0.10(-0.95%) |
Nov 13, 2007 | 10.10 | 10.21 | 10.01 | 10.13 | 1,215,163 | +0.05(+0.45%) |
Nov 12, 2007 | 10.24 | 10.36 | 10.06 | 10.09 | 1,607,145 | -0.14(-1.36%) |
Nov 09, 2007 | 10.29 | 10.41 | 10.22 | 10.22 | 1,510,885 | -0.14(-1.39%) |
Nov 08, 2007 | 10.45 | 10.45 | 10.16 | 10.37 | 1,942,647 | -0.03(-0.31%) |
Nov 07, 2007 | 10.49 | 10.64 | 10.37 | 10.40 | 1,963,851 | -0.18(-1.71%) |
Nov 06, 2007 | 10.48 | 10.61 | 10.40 | 10.58 | 1,135,603 | +0.06(+0.58%) |
Nov 05, 2007 | 10.39 | 10.62 | 10.31 | 10.52 | 2,042,660 | +0.07(+0.64%) |
Nov 02, 2007 | 10.39 | 10.54 | 10.39 | 10.45 | 1,192,646 | +0.04(+0.38%) |
Nov 01, 2007 | 10.35 | 10.47 | 10.24 | 10.41 | 1,925,572 | -0.07(-0.71%) |
Oct 31, 2007 | 10.35 | 10.51 | 10.22 | 10.49 | 2,837,507 | +0.15(+1.50%) |
Oct 30, 2007 | 10.62 | 10.65 | 10.33 | 10.33 | 2,258,447 | -0.29(-2.68%) |
Oct 29, 2007 | 10.41 | 10.62 | 10.39 | 10.62 | 2,410,812 | +0.29(+2.81%) |
Oct 26, 2007 | 10.39 | 10.46 | 10.20 | 10.33 | 3,321,246 | +0.02(+0.23%) |
Oct 25, 2007 | 10.73 | 10.76 | 10.25 | 10.30 | 5,096,330 | +0.10(+0.97%) |
Oct 24, 2007 | 10.15 | 10.25 | 10.05 | 10.21 | 3,392,550 | +0.06(+0.63%) |
Oct 23, 2007 | 10.04 | 10.19 | 9.779 | 10.14 | 2,294,850 | +0.22(+2.17%) |
Oct 22, 2007 | 9.795 | 10.06 | 9.742 | 9.926 | 2,132,728 | +0.10(+1.03%) |
Oct 19, 2007 | 10.20 | 10.26 | 9.825 | 9.825 | 1,888,419 | -0.37(-3.63%) |
Oct 18, 2007 | 10.31 | 10.38 | 10.16 | 10.20 | 1,641,859 | -0.21(-2.00%) |
Oct 17, 2007 | 10.53 | 10.53 | 10.35 | 10.40 | 1,751,066 | -0.05(-0.49%) |
Oct 16, 2007 | 10.63 | 10.78 | 10.43 | 10.45 | 1,897,426 | -0.21(-2.00%) |
Oct 15, 2007 | 10.51 | 10.68 | 10.46 | 10.67 | 2,228,425 | +0.07(+0.63%) |
Oct 12, 2007 | 10.66 | 10.71 | 10.55 | 10.60 | 1,451,591 | -0.07(-0.65%) |
Oct 11, 2007 | 10.81 | 10.90 | 10.60 | 10.67 | 1,554,043 | -0.05(-0.45%) |
Oct 10, 2007 | 10.74 | 10.77 | 10.62 | 10.72 | 1,017,389 | +0.01(+0.13%) |
Oct 09, 2007 | 10.79 | 10.79 | 10.59 | 10.70 | 946,836 | -0.03(-0.32%) |
Oct 08, 2007 | 10.81 | 10.91 | 10.71 | 10.74 | 728,047 | -0.05(-0.49%) |
Oct 05, 2007 | 10.61 | 10.87 | 10.56 | 10.79 | 1,269,579 | +0.27(+2.53%) |
Oct 04, 2007 | 10.57 | 10.60 | 10.48 | 10.53 | 1,322,869 | +0.02(+0.15%) |
Oct 03, 2007 | 10.62 | 10.70 | 10.50 | 10.51 | 995,248 | -0.18(-1.69%) |
Oct 02, 2007 | 10.60 | 10.72 | 10.58 | 10.69 | 1,405,056 | +0.07(+0.70%) |