Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.693 | 9.988 | 9.604 | 9.851 | 249,816 | -0.06(-0.58%) |
Dec 28, 2007 | 10.15 | 10.60 | 9.909 | 9.909 | 235,354 | -0.18(-1.78%) |
Dec 27, 2007 | 10.89 | 10.92 | 10.08 | 10.09 | 256,668 | -0.84(-7.70%) |
Dec 26, 2007 | 10.86 | 11.04 | 10.60 | 10.93 | 202,637 | -0.06(-0.52%) |
Dec 24, 2007 | 10.64 | 11.04 | 10.54 | 10.99 | 97,891 | +0.23(+2.14%) |
Dec 21, 2007 | 10.48 | 10.79 | 10.35 | 10.76 | 550,499 | +0.43(+4.18%) |
Dec 20, 2007 | 10.48 | 10.48 | 9.923 | 10.33 | 227,021 | -0.08(-0.76%) |
Dec 19, 2007 | 10.45 | 10.58 | 10.10 | 10.40 | 138,974 | -0.11(-1.03%) |
Dec 18, 2007 | 10.00 | 10.53 | 9.808 | 10.51 | 249,265 | +0.61(+6.17%) |
Dec 17, 2007 | 10.02 | 10.13 | 9.887 | 9.902 | 185,506 | -0.15(-1.50%) |
Dec 14, 2007 | 10.01 | 10.40 | 10.01 | 10.05 | 107,147 | -0.12(-1.20%) |
Dec 13, 2007 | 9.887 | 10.33 | 9.707 | 10.17 | 104,467 | +0.16(+1.58%) |
Dec 12, 2007 | 9.974 | 10.42 | 9.887 | 10.02 | 168,197 | +0.32(+3.34%) |
Dec 11, 2007 | 10.14 | 10.31 | 9.664 | 9.693 | 206,275 | -0.44(-4.33%) |
Dec 10, 2007 | 10.19 | 10.44 | 10.11 | 10.13 | 260,758 | +0.01(+0.14%) |
Dec 07, 2007 | 10.12 | 10.39 | 10.06 | 10.12 | 176,944 | +0.01(+0.07%) |
Dec 06, 2007 | 9.772 | 10.20 | 9.772 | 10.11 | 385,011 | +0.28(+2.85%) |
Dec 05, 2007 | 9.707 | 9.981 | 9.621 | 9.830 | 213,309 | +0.29(+3.01%) |
Dec 04, 2007 | 9.355 | 9.830 | 9.298 | 9.542 | 255,655 | +0.07(+0.76%) |
Dec 03, 2007 | 9.571 | 9.650 | 9.362 | 9.470 | 252,102 | -0.12(-1.27%) |
Nov 30, 2007 | 9.600 | 9.787 | 9.420 | 9.592 | 276,083 | +0.11(+1.14%) |
Nov 29, 2007 | 9.657 | 9.657 | 9.398 | 9.485 | 190,137 | -0.22(-2.22%) |
Nov 28, 2007 | 9.427 | 9.801 | 9.427 | 9.700 | 213,810 | +0.40(+4.25%) |
Nov 27, 2007 | 9.139 | 9.456 | 9.132 | 9.305 | 148,722 | +0.19(+2.05%) |
Nov 26, 2007 | 9.535 | 9.607 | 9.075 | 9.118 | 177,499 | -0.42(-4.45%) |
Nov 23, 2007 | 9.370 | 9.657 | 9.355 | 9.542 | 51,534 | +0.24(+2.55%) |
Nov 21, 2007 | 9.528 | 9.578 | 9.247 | 9.305 | 162,702 | -0.26(-2.71%) |
Nov 20, 2007 | 9.492 | 9.815 | 9.341 | 9.564 | 233,806 | +0.05(+0.53%) |
Nov 19, 2007 | 9.542 | 9.679 | 9.211 | 9.513 | 270,890 | -0.14(-1.49%) |
Nov 16, 2007 | 9.787 | 9.851 | 9.398 | 9.657 | 185,666 | -0.11(-1.10%) |
Nov 15, 2007 | 9.607 | 9.930 | 9.463 | 9.765 | 155,308 | +0.10(+1.04%) |
Nov 14, 2007 | 10.01 | 10.01 | 9.492 | 9.664 | 303,129 | -0.28(-2.82%) |
Nov 13, 2007 | 9.823 | 10.06 | 9.693 | 9.945 | 190,684 | +0.20(+2.07%) |
Nov 12, 2007 | 9.556 | 9.858 | 9.556 | 9.743 | 245,007 | +0.17(+1.73%) |
Nov 09, 2007 | 9.348 | 9.743 | 9.348 | 9.578 | 201,495 | +0.13(+1.37%) |
Nov 08, 2007 | 9.384 | 9.578 | 9.226 | 9.449 | 376,569 | +0.13(+1.39%) |
Nov 07, 2007 | 9.319 | 9.707 | 9.319 | 9.319 | 343,585 | -0.14(-1.44%) |
Nov 06, 2007 | 9.348 | 9.959 | 9.204 | 9.456 | 388,995 | +0.05(+0.54%) |
Nov 05, 2007 | 9.772 | 10.15 | 9.204 | 9.405 | 409,057 | +0.44(+4.89%) |
Nov 02, 2007 | 9.060 | 9.211 | 8.769 | 8.967 | 212,565 | -0.12(-1.27%) |
Nov 01, 2007 | 9.549 | 9.549 | 8.988 | 9.082 | 381,591 | -0.50(-5.25%) |
Oct 31, 2007 | 9.341 | 9.790 | 9.269 | 9.585 | 235,710 | +0.29(+3.09%) |
Oct 30, 2007 | 9.053 | 9.334 | 9.053 | 9.298 | 166,884 | +0.18(+1.97%) |
Oct 29, 2007 | 9.298 | 9.535 | 9.017 | 9.118 | 166,165 | -0.17(-1.86%) |
Oct 26, 2007 | 9.204 | 9.377 | 9.010 | 9.290 | 75,182 | +0.19(+2.13%) |
Oct 25, 2007 | 9.103 | 9.341 | 9.060 | 9.096 | 92,748 | +0.00(+0.00%) |
Oct 24, 2007 | 9.046 | 9.161 | 8.952 | 9.096 | 208,702 | -0.04(-0.39%) |
Oct 23, 2007 | 9.305 | 9.305 | 8.996 | 9.132 | 179,970 | -0.12(-1.24%) |
Oct 22, 2007 | 9.017 | 9.262 | 9.010 | 9.247 | 191,635 | +0.10(+1.10%) |
Oct 19, 2007 | 9.254 | 9.254 | 8.881 | 9.147 | 339,506 | -0.30(-3.20%) |
Oct 18, 2007 | 9.413 | 9.521 | 9.341 | 9.449 | 130,648 | +0.00(+0.00%) |
Oct 17, 2007 | 9.305 | 9.564 | 9.204 | 9.449 | 257,666 | +0.33(+3.63%) |
Oct 16, 2007 | 9.111 | 9.190 | 9.089 | 9.118 | 249,026 | -0.07(-0.78%) |
Oct 15, 2007 | 9.312 | 9.312 | 9.068 | 9.190 | 190,934 | -0.09(-0.93%) |
Oct 12, 2007 | 9.204 | 9.370 | 9.082 | 9.276 | 174,242 | +0.06(+0.70%) |
Oct 11, 2007 | 9.183 | 9.420 | 9.003 | 9.211 | 400,512 | +0.06(+0.63%) |
Oct 10, 2007 | 9.269 | 9.312 | 9.053 | 9.154 | 244,456 | -0.12(-1.24%) |
Oct 09, 2007 | 9.240 | 9.290 | 9.154 | 9.269 | 197,540 | +0.04(+0.47%) |
Oct 08, 2007 | 9.211 | 9.262 | 9.132 | 9.226 | 130,284 | -0.03(-0.31%) |
Oct 05, 2007 | 9.010 | 9.305 | 8.916 | 9.254 | 158,810 | +0.26(+2.88%) |
Oct 04, 2007 | 8.701 | 8.996 | 8.694 | 8.996 | 269,541 | +0.32(+3.65%) |
Oct 03, 2007 | 8.528 | 8.758 | 8.449 | 8.679 | 225,889 | +0.13(+1.51%) |
Oct 02, 2007 | 8.291 | 8.622 | 8.161 | 8.550 | 972,274 | +0.25(+3.03%) |