Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | -0.03(-0.31%) |
Dec 28, 2007 | 10.47 | 10.60 | 10.42 | 10.49 | 10,396,397 | +0.02(+0.16%) |
Dec 27, 2007 | 10.53 | 10.60 | 10.35 | 10.47 | 12,448,937 | -0.11(-1.08%) |
Dec 26, 2007 | 10.72 | 10.72 | 10.41 | 10.58 | 10,188,638 | -0.07(-0.66%) |
Dec 24, 2007 | 10.56 | 10.69 | 10.42 | 10.65 | 7,998,833 | +0.31(+3.01%) |
Dec 21, 2007 | 10.53 | 10.56 | 10.31 | 10.34 | 24,535,676 | -0.11(-1.05%) |
Dec 20, 2007 | 10.32 | 10.47 | 10.22 | 10.45 | 13,474,144 | +0.19(+1.85%) |
Dec 19, 2007 | 10.35 | 10.42 | 10.14 | 10.26 | 15,649,435 | +0.00(+0.02%) |
Dec 18, 2007 | 9.879 | 10.30 | 9.861 | 10.26 | 23,792,062 | +0.47(+4.83%) |
Dec 17, 2007 | 9.763 | 9.931 | 9.729 | 9.788 | 20,796,418 | -0.01(-0.10%) |
Dec 14, 2007 | 9.679 | 10.01 | 9.578 | 9.798 | 21,096,622 | +0.11(+1.15%) |
Dec 13, 2007 | 9.803 | 9.931 | 9.615 | 9.687 | 105,881,448 | -0.18(-1.83%) |
Dec 12, 2007 | 10.01 | 10.11 | 9.733 | 9.867 | 15,785,357 | +0.08(+0.86%) |
Dec 11, 2007 | 10.14 | 10.17 | 9.690 | 9.783 | 16,034,850 | -0.32(-3.13%) |
Dec 10, 2007 | 10.25 | 10.44 | 10.07 | 10.10 | 13,777,581 | -0.13(-1.28%) |
Dec 07, 2007 | 10.20 | 10.73 | 10.17 | 10.23 | 22,208,150 | +0.19(+1.89%) |
Dec 06, 2007 | 9.916 | 10.12 | 9.605 | 10.04 | 42,261,536 | +0.29(+3.02%) |
Dec 05, 2007 | 9.768 | 9.847 | 9.625 | 9.746 | 9,953,272 | +0.12(+1.21%) |
Dec 04, 2007 | 9.593 | 9.709 | 9.445 | 9.630 | 12,339,441 | -0.07(-0.68%) |
Dec 03, 2007 | 9.763 | 9.911 | 9.595 | 9.696 | 15,197,001 | +0.03(+0.26%) |
Nov 30, 2007 | 9.601 | 9.699 | 9.485 | 9.670 | 26,653,032 | +0.27(+2.85%) |
Nov 29, 2007 | 9.526 | 9.526 | 9.157 | 9.403 | 13,975,632 | +0.02(+0.16%) |
Nov 28, 2007 | 9.145 | 9.435 | 8.620 | 9.387 | 19,835,294 | +0.44(+4.95%) |
Nov 27, 2007 | 8.808 | 9.063 | 8.778 | 8.945 | 17,938,032 | +0.28(+3.22%) |
Nov 26, 2007 | 8.585 | 8.911 | 8.509 | 8.665 | 22,714,540 | +0.22(+2.65%) |
Nov 23, 2007 | 8.490 | 8.529 | 8.309 | 8.441 | 5,965,143 | +0.14(+1.68%) |
Nov 21, 2007 | 8.465 | 8.465 | 8.206 | 8.302 | 20,963,666 | -0.28(-3.31%) |
Nov 20, 2007 | 8.303 | 8.940 | 7.989 | 8.586 | 68,760,608 | -0.33(-3.74%) |
Nov 19, 2007 | 9.367 | 9.367 | 8.635 | 8.920 | 31,507,058 | -0.34(-3.65%) |
Nov 16, 2007 | 9.371 | 9.371 | 8.837 | 9.258 | 22,842,482 | -0.16(-1.66%) |
Nov 15, 2007 | 9.197 | 9.520 | 9.068 | 9.414 | 17,959,710 | +0.35(+3.82%) |
Nov 14, 2007 | 9.462 | 9.583 | 9.032 | 9.068 | 13,697,183 | -0.09(-1.03%) |
Nov 13, 2007 | 8.817 | 9.263 | 8.817 | 9.162 | 12,795,612 | +0.41(+4.67%) |
Nov 12, 2007 | 8.615 | 8.879 | 8.465 | 8.753 | 17,498,768 | -0.13(-1.48%) |
Nov 09, 2007 | 9.005 | 9.147 | 8.723 | 8.884 | 19,962,674 | -0.51(-5.41%) |
Nov 08, 2007 | 9.510 | 9.628 | 8.837 | 9.393 | 18,616,652 | -0.10(-1.10%) |
Nov 07, 2007 | 9.648 | 9.975 | 9.492 | 9.497 | 11,292,051 | -0.38(-3.87%) |
Nov 06, 2007 | 9.616 | 9.923 | 9.616 | 9.879 | 11,571,557 | +0.29(+3.00%) |
Nov 05, 2007 | 9.510 | 9.642 | 9.325 | 9.591 | 9,657,190 | +0.08(+0.80%) |
Nov 02, 2007 | 9.923 | 10.01 | 9.318 | 9.515 | 13,007,571 | -0.22(-2.28%) |
Nov 01, 2007 | 9.889 | 10.18 | 9.738 | 9.738 | 13,398,481 | -0.23(-2.31%) |
Oct 31, 2007 | 9.731 | 9.973 | 9.717 | 9.968 | 14,594,975 | +0.29(+2.99%) |
Oct 30, 2007 | 9.780 | 9.931 | 9.675 | 9.679 | 6,986,755 | -0.13(-1.32%) |
Oct 29, 2007 | 9.904 | 10.01 | 9.756 | 9.808 | 14,750,033 | +0.14(+1.44%) |
Oct 26, 2007 | 9.859 | 9.923 | 9.595 | 9.669 | 19,572,250 | +0.14(+1.47%) |
Oct 25, 2007 | 9.832 | 9.877 | 9.401 | 9.529 | 12,335,656 | -0.26(-2.61%) |
Oct 24, 2007 | 10.21 | 10.23 | 9.588 | 9.785 | 10,996,581 | -0.32(-3.20%) |
Oct 23, 2007 | 9.632 | 10.12 | 9.536 | 10.11 | 14,577,747 | +0.55(+5.80%) |
Oct 22, 2007 | 9.409 | 9.763 | 8.963 | 9.554 | 15,414,224 | +0.00(+0.04%) |
Oct 19, 2007 | 9.849 | 9.926 | 9.544 | 9.551 | 7,421,117 | -0.28(-2.83%) |
Oct 18, 2007 | 9.830 | 9.953 | 9.733 | 9.829 | 7,750,777 | -0.02(-0.21%) |
Oct 17, 2007 | 10.01 | 10.12 | 9.716 | 9.849 | 18,592,004 | +0.07(+0.67%) |
Oct 16, 2007 | 9.677 | 9.965 | 9.677 | 9.783 | 11,323,329 | +0.02(+0.17%) |
Oct 15, 2007 | 9.780 | 10.01 | 9.642 | 9.766 | 16,513,258 | +0.10(+1.08%) |
Oct 12, 2007 | 9.595 | 9.677 | 9.431 | 9.662 | 11,931,082 | +0.06(+0.61%) |
Oct 11, 2007 | 9.953 | 9.999 | 9.426 | 9.603 | 9,252,336 | -0.32(-3.26%) |
Oct 10, 2007 | 9.889 | 10.01 | 9.763 | 9.926 | 12,949,100 | +0.04(+0.44%) |
Oct 09, 2007 | 9.630 | 9.913 | 9.608 | 9.882 | 16,962,776 | +0.35(+3.64%) |
Oct 08, 2007 | 9.569 | 9.746 | 9.477 | 9.536 | 6,963,907 | -0.01(-0.12%) |
Oct 05, 2007 | 9.275 | 9.556 | 9.224 | 9.547 | 13,856,523 | +0.35(+3.83%) |
Oct 04, 2007 | 9.585 | 9.595 | 9.100 | 9.196 | 12,985,589 | -0.33(-3.50%) |
Oct 03, 2007 | 9.500 | 9.615 | 9.453 | 9.529 | 14,609,234 | -0.17(-1.72%) |
Oct 02, 2007 | 9.458 | 9.736 | 9.428 | 9.696 | 12,032,077 | +0.24(+2.58%) |