Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.684 | 9.684 | 9.503 | 9.559 | 262,386 | -0.08(-0.83%) |
Dec 28, 2007 | 9.708 | 9.731 | 9.601 | 9.639 | 238,310 | -0.01(-0.14%) |
Dec 27, 2007 | 9.690 | 9.758 | 9.651 | 9.652 | 272,991 | -0.15(-1.57%) |
Dec 26, 2007 | 9.756 | 9.806 | 9.684 | 9.806 | 56,787 | +0.07(+0.72%) |
Dec 24, 2007 | 9.917 | 9.917 | 9.321 | 9.736 | 96,470 | -0.01(-0.15%) |
Dec 21, 2007 | 9.386 | 9.750 | 9.386 | 9.750 | 167,626 | +0.20(+2.11%) |
Dec 20, 2007 | 9.421 | 9.566 | 9.421 | 9.549 | 236,045 | +0.12(+1.24%) |
Dec 19, 2007 | 9.503 | 9.503 | 9.354 | 9.432 | 165,574 | +0.03(+0.34%) |
Dec 18, 2007 | 9.440 | 9.443 | 9.260 | 9.399 | 198,415 | +0.08(+0.85%) |
Dec 17, 2007 | 9.500 | 9.537 | 9.316 | 9.321 | 359,884 | -0.27(-2.83%) |
Dec 14, 2007 | 9.557 | 9.825 | 9.557 | 9.592 | 170,705 | -0.12(-1.25%) |
Dec 13, 2007 | 9.709 | 9.731 | 9.620 | 9.714 | 129,311 | -0.04(-0.37%) |
Dec 12, 2007 | 9.832 | 9.962 | 9.676 | 9.750 | 306,859 | +0.08(+0.80%) |
Dec 11, 2007 | 9.918 | 9.921 | 9.630 | 9.673 | 405,382 | -0.17(-1.71%) |
Dec 10, 2007 | 9.850 | 9.865 | 9.816 | 9.841 | 114,943 | +0.06(+0.60%) |
Dec 07, 2007 | 9.857 | 9.857 | 9.750 | 9.782 | 207,309 | -0.02(-0.24%) |
Dec 06, 2007 | 9.711 | 9.807 | 9.654 | 9.806 | 168,310 | +0.15(+1.59%) |
Dec 05, 2007 | 9.587 | 9.682 | 9.579 | 9.652 | 590,456 | +0.21(+2.23%) |
Dec 04, 2007 | 9.500 | 9.537 | 9.442 | 9.442 | 205,941 | -0.07(-0.77%) |
Dec 03, 2007 | 9.620 | 9.651 | 9.484 | 9.515 | 216,888 | -0.10(-1.00%) |
Nov 30, 2007 | 9.736 | 9.752 | 9.518 | 9.611 | 186,783 | -0.05(-0.53%) |
Nov 29, 2007 | 9.607 | 9.693 | 9.588 | 9.663 | 1,079,994 | +0.10(+0.99%) |
Nov 28, 2007 | 9.454 | 9.652 | 9.437 | 9.568 | 240,150 | +0.24(+2.60%) |
Nov 27, 2007 | 9.321 | 9.356 | 9.226 | 9.325 | 176,521 | +0.11(+1.19%) |
Nov 26, 2007 | 9.451 | 9.478 | 9.215 | 9.215 | 188,494 | -0.15(-1.59%) |
Nov 23, 2007 | 9.361 | 9.380 | 9.304 | 9.364 | 35,577 | +0.10(+1.12%) |
Nov 21, 2007 | 9.265 | 9.399 | 9.171 | 9.261 | 656,138 | -0.16(-1.69%) |
Nov 20, 2007 | 9.493 | 9.557 | 9.256 | 9.420 | 330,463 | +0.05(+0.58%) |
Nov 19, 2007 | 9.432 | 9.483 | 9.332 | 9.366 | 162,837 | -0.12(-1.29%) |
Nov 16, 2007 | 9.480 | 9.489 | 9.354 | 9.488 | 306,517 | +0.09(+0.93%) |
Nov 15, 2007 | 9.492 | 9.540 | 9.318 | 9.401 | 547,352 | -0.12(-1.23%) |
Nov 14, 2007 | 9.727 | 9.727 | 9.483 | 9.518 | 285,307 | -0.03(-0.35%) |
Nov 13, 2007 | 9.372 | 9.568 | 9.354 | 9.551 | 534,010 | +0.34(+3.68%) |
Nov 12, 2007 | 9.318 | 9.436 | 9.208 | 9.212 | 303,780 | -0.20(-2.14%) |
Nov 09, 2007 | 9.579 | 9.720 | 9.379 | 9.414 | 1,927,363 | -0.31(-3.19%) |
Nov 08, 2007 | 8.993 | 10.23 | 9.532 | 9.724 | 1,102,230 | -0.33(-3.26%) |
Nov 07, 2007 | 10.23 | 10.26 | 10.04 | 10.05 | 521,352 | -0.24(-2.29%) |
Nov 06, 2007 | 10.24 | 10.29 | 10.14 | 10.29 | 456,354 | +0.15(+1.44%) |
Nov 05, 2007 | 10.11 | 10.20 | 10.09 | 10.14 | 359,884 | -0.03(-0.30%) |
Nov 02, 2007 | 10.21 | 10.21 | 10.05 | 10.17 | 1,674,897 | +0.03(+0.33%) |
Nov 01, 2007 | 10.23 | 10.25 | 10.10 | 10.14 | 340,042 | -0.19(-1.83%) |
Oct 31, 2007 | 10.22 | 10.33 | 10.18 | 10.33 | 783,397 | +0.19(+1.85%) |
Oct 30, 2007 | 10.06 | 10.18 | 10.06 | 10.14 | 277,097 | +0.01(+0.09%) |
Oct 29, 2007 | 10.13 | 10.17 | 10.08 | 10.13 | 302,412 | +0.07(+0.70%) |
Oct 26, 2007 | 10.09 | 10.09 | 10.00 | 10.06 | 508,353 | +0.19(+1.97%) |
Oct 25, 2007 | 9.923 | 9.950 | 9.793 | 9.866 | 322,937 | +0.01(+0.06%) |
Oct 24, 2007 | 9.910 | 9.917 | 9.720 | 9.860 | 296,938 | -0.10(-1.01%) |
Oct 23, 2007 | 9.936 | 9.981 | 9.839 | 9.961 | 407,093 | +0.12(+1.23%) |
Oct 22, 2007 | 9.746 | 9.842 | 9.711 | 9.839 | 332,516 | +0.05(+0.46%) |
Oct 19, 2007 | 9.997 | 9.997 | 9.778 | 9.794 | 385,199 | -0.24(-2.36%) |
Oct 18, 2007 | 9.972 | 10.03 | 9.921 | 10.03 | 285,991 | +0.04(+0.38%) |
Oct 17, 2007 | 10.02 | 10.02 | 9.866 | 9.993 | 342,095 | +0.15(+1.48%) |
Oct 16, 2007 | 9.832 | 9.895 | 9.817 | 9.847 | 395,461 | -0.12(-1.23%) |
Oct 15, 2007 | 10.03 | 10.06 | 9.910 | 9.969 | 448,828 | -0.09(-0.86%) |
Oct 12, 2007 | 9.942 | 10.06 | 9.936 | 10.06 | 370,146 | +0.07(+0.69%) |
Oct 11, 2007 | 10.13 | 10.19 | 9.891 | 9.987 | 946,234 | -0.06(-0.64%) |
Oct 10, 2007 | 10.04 | 10.08 | 10.00 | 10.05 | 298,306 | +0.02(+0.23%) |
Oct 09, 2007 | 10.01 | 10.03 | 9.950 | 10.03 | 264,781 | +0.05(+0.50%) |
Oct 08, 2007 | 9.945 | 9.991 | 9.939 | 9.978 | 255,887 | +0.02(+0.25%) |
Oct 05, 2007 | 9.923 | 10.01 | 9.882 | 9.953 | 896,973 | +0.11(+1.08%) |
Oct 04, 2007 | 9.807 | 9.850 | 9.758 | 9.847 | 1,572,953 | +0.03(+0.34%) |
Oct 03, 2007 | 9.911 | 9.911 | 9.749 | 9.813 | 3,720,626 | -0.14(-1.42%) |
Oct 02, 2007 | 9.968 | 9.986 | 9.882 | 9.955 | 1,653,003 | +0.04(+0.44%) |