Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.680 | 8.730 | 8.573 | 8.640 | 3,143,418 | -0.07(-0.80%) |
Dec 28, 2007 | 8.680 | 8.810 | 8.613 | 8.710 | 2,968,755 | -0.06(-0.72%) |
Dec 27, 2007 | 8.837 | 8.867 | 8.703 | 8.773 | 2,095,917 | -0.13(-1.50%) |
Dec 26, 2007 | 8.977 | 8.977 | 8.790 | 8.907 | 2,824,173 | -0.20(-2.16%) |
Dec 24, 2007 | 8.853 | 9.103 | 8.847 | 9.103 | 1,098,915 | +0.28(+3.21%) |
Dec 21, 2007 | 8.973 | 9.067 | 8.720 | 8.820 | 7,099,641 | +0.05(+0.61%) |
Dec 20, 2007 | 8.727 | 8.807 | 8.543 | 8.767 | 3,736,737 | +0.03(+0.38%) |
Dec 19, 2007 | 8.650 | 8.897 | 8.587 | 8.733 | 4,758,228 | +0.01(+0.08%) |
Dec 18, 2007 | 8.530 | 8.797 | 8.387 | 8.727 | 6,726,408 | +0.11(+1.32%) |
Dec 17, 2007 | 8.843 | 8.973 | 8.570 | 8.613 | 8,485,761 | -0.25(-2.86%) |
Dec 14, 2007 | 9.227 | 9.277 | 8.837 | 8.867 | 8,954,640 | -0.41(-4.45%) |
Dec 13, 2007 | 9.250 | 9.367 | 9.137 | 9.280 | 4,316,544 | -0.00(-0.04%) |
Dec 12, 2007 | 9.520 | 9.790 | 9.183 | 9.283 | 4,961,655 | -0.09(-1.00%) |
Dec 11, 2007 | 9.790 | 9.803 | 9.350 | 9.377 | 7,408,578 | -0.41(-4.22%) |
Dec 10, 2007 | 9.780 | 9.857 | 9.621 | 9.790 | 4,633,101 | +0.04(+0.44%) |
Dec 07, 2007 | 9.333 | 9.853 | 9.313 | 9.747 | 7,179,306 | +0.34(+3.58%) |
Dec 06, 2007 | 9.617 | 9.617 | 9.307 | 9.410 | 7,455,183 | -0.33(-3.39%) |
Dec 05, 2007 | 9.667 | 9.803 | 9.627 | 9.740 | 5,112,123 | +0.12(+1.25%) |
Dec 04, 2007 | 9.687 | 9.797 | 9.617 | 9.620 | 6,165,642 | -0.19(-1.90%) |
Dec 03, 2007 | 9.523 | 9.887 | 9.523 | 9.807 | 10,718,424 | +0.25(+2.65%) |
Nov 30, 2007 | 9.500 | 9.710 | 9.267 | 9.553 | 10,167,402 | +0.06(+0.67%) |
Nov 29, 2007 | 9.500 | 9.597 | 9.187 | 9.490 | 12,455,157 | +0.53(+5.92%) |
Nov 28, 2007 | 9.267 | 9.267 | 8.390 | 8.960 | 14,908,641 | -0.11(-1.21%) |
Nov 27, 2007 | 8.943 | 9.073 | 8.767 | 9.070 | 8,595,729 | +0.10(+1.15%) |
Nov 26, 2007 | 9.027 | 9.057 | 8.833 | 8.967 | 9,884,955 | +0.03(+0.37%) |
Nov 23, 2007 | 8.723 | 9.147 | 8.700 | 8.933 | 3,912,996 | -0.04(-0.45%) |
Nov 21, 2007 | 8.870 | 9.087 | 8.667 | 8.973 | 8,177,196 | -0.07(-0.74%) |
Nov 20, 2007 | 9.147 | 9.607 | 8.867 | 9.040 | 11,685,720 | +0.30(+3.47%) |
Nov 19, 2007 | 8.803 | 8.940 | 8.723 | 8.737 | 8,277,168 | -0.14(-1.58%) |
Nov 16, 2007 | 9.130 | 9.223 | 8.828 | 8.877 | 5,067,087 | -0.26(-2.85%) |
Nov 15, 2007 | 9.293 | 9.323 | 9.000 | 9.137 | 5,985,789 | -0.18(-1.93%) |
Nov 14, 2007 | 9.767 | 9.823 | 9.297 | 9.317 | 5,840,022 | -0.38(-3.92%) |
Nov 13, 2007 | 9.613 | 9.793 | 9.580 | 9.697 | 5,046,108 | +0.14(+1.43%) |
Nov 12, 2007 | 9.513 | 9.997 | 9.483 | 9.560 | 7,229,514 | +0.01(+0.14%) |
Nov 09, 2007 | 10.23 | 10.23 | 9.507 | 9.547 | 8,060,154 | -1.02(-9.62%) |
Nov 08, 2007 | 11.09 | 11.37 | 10.04 | 10.56 | 12,883,287 | -0.60(-5.35%) |
Nov 07, 2007 | 11.43 | 11.54 | 11.16 | 11.16 | 4,093,821 | -0.41(-3.54%) |
Nov 06, 2007 | 11.46 | 11.67 | 11.31 | 11.57 | 3,921,681 | +0.22(+1.91%) |
Nov 05, 2007 | 12.01 | 12.06 | 11.35 | 11.35 | 6,441,105 | -0.81(-6.69%) |
Nov 02, 2007 | 12.28 | 12.40 | 12.00 | 12.17 | 3,582,309 | -0.04(-0.30%) |
Nov 01, 2007 | 12.60 | 12.76 | 12.19 | 12.20 | 3,632,955 | -0.56(-4.41%) |
Oct 31, 2007 | 12.87 | 12.90 | 12.52 | 12.77 | 3,568,281 | -0.02(-0.18%) |
Oct 30, 2007 | 12.51 | 12.96 | 12.41 | 12.79 | 3,691,626 | +0.29(+2.35%) |
Oct 29, 2007 | 12.61 | 12.69 | 12.44 | 12.50 | 3,376,704 | -0.17(-1.32%) |
Oct 26, 2007 | 12.24 | 12.66 | 12.16 | 12.66 | 3,560,379 | +0.56(+4.60%) |
Oct 25, 2007 | 12.30 | 12.45 | 12.03 | 12.11 | 4,673,148 | -0.14(-1.12%) |
Oct 24, 2007 | 12.14 | 12.29 | 11.98 | 12.24 | 5,811,231 | +0.06(+0.46%) |
Oct 23, 2007 | 12.32 | 12.47 | 12.08 | 12.19 | 15,086,073 | -0.11(-0.89%) |
Oct 22, 2007 | 11.93 | 12.33 | 11.23 | 12.30 | 13,839,600 | -0.19(-1.52%) |
Oct 19, 2007 | 12.99 | 13.06 | 12.47 | 12.49 | 3,751,746 | -0.52(-4.00%) |
Oct 18, 2007 | 13.04 | 13.16 | 12.88 | 13.01 | 2,055,975 | -0.11(-0.84%) |
Oct 17, 2007 | 13.20 | 13.27 | 12.89 | 13.12 | 2,778,150 | -0.01(-0.10%) |
Oct 16, 2007 | 13.47 | 13.52 | 13.00 | 13.13 | 3,722,157 | -0.43(-3.17%) |
Oct 15, 2007 | 13.73 | 13.75 | 13.31 | 13.56 | 2,504,748 | -0.19(-1.41%) |
Oct 12, 2007 | 13.98 | 13.98 | 13.65 | 13.75 | 2,297,742 | -0.20(-1.46%) |
Oct 11, 2007 | 13.99 | 14.25 | 13.87 | 13.96 | 2,633,607 | +0.11(+0.79%) |
Oct 10, 2007 | 13.75 | 13.96 | 13.75 | 13.85 | 2,734,173 | +0.05(+0.34%) |
Oct 09, 2007 | 13.72 | 13.83 | 13.62 | 13.80 | 2,377,839 | +0.09(+0.68%) |
Oct 08, 2007 | 13.82 | 13.83 | 13.66 | 13.71 | 2,011,116 | -0.08(-0.60%) |
Oct 05, 2007 | 13.71 | 13.92 | 13.57 | 13.79 | 4,781,469 | +0.29(+2.12%) |
Oct 04, 2007 | 14.11 | 14.14 | 13.46 | 13.50 | 5,200,497 | -0.52(-3.73%) |
Oct 03, 2007 | 13.87 | 14.32 | 13.87 | 14.03 | 3,338,760 | +0.05(+0.36%) |
Oct 02, 2007 | 13.86 | 14.01 | 13.75 | 13.98 | 4,208,817 | +0.23(+1.65%) |