Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.982 | 10.21 | 9.447 | 10.08 | 2,865,323 | -0.02(-0.17%) |
Dec 28, 2007 | 10.28 | 10.47 | 9.930 | 10.09 | 2,072,729 | -0.16(-1.60%) |
Dec 27, 2007 | 10.50 | 10.70 | 10.19 | 10.26 | 2,079,140 | -0.30(-2.86%) |
Dec 26, 2007 | 10.01 | 10.66 | 10.01 | 10.56 | 2,861,719 | +0.50(+4.97%) |
Dec 24, 2007 | 9.585 | 10.21 | 9.412 | 10.06 | 1,181,811 | +0.51(+5.33%) |
Dec 21, 2007 | 9.688 | 9.964 | 9.292 | 9.550 | 3,644,843 | +0.18(+1.93%) |
Dec 20, 2007 | 9.516 | 9.533 | 8.843 | 9.369 | 2,943,303 | -0.09(-0.91%) |
Dec 19, 2007 | 9.395 | 10.12 | 9.274 | 9.455 | 2,477,079 | -0.13(-1.35%) |
Dec 18, 2007 | 9.274 | 9.680 | 8.990 | 9.585 | 2,548,896 | +0.38(+4.12%) |
Dec 17, 2007 | 9.516 | 9.999 | 9.076 | 9.205 | 2,742,293 | +0.04(+0.47%) |
Dec 14, 2007 | 9.430 | 9.895 | 9.102 | 9.162 | 1,652,559 | -0.37(-3.89%) |
Dec 13, 2007 | 9.921 | 9.947 | 9.128 | 9.533 | 1,825,080 | -0.42(-4.25%) |
Dec 12, 2007 | 10.76 | 10.91 | 9.542 | 9.956 | 2,318,947 | -0.06(-0.60%) |
Dec 11, 2007 | 11.28 | 11.52 | 9.999 | 10.02 | 3,998,956 | -1.26(-11.17%) |
Dec 10, 2007 | 10.17 | 11.86 | 9.783 | 11.28 | 6,456,988 | +1.11(+10.95%) |
Dec 07, 2007 | 10.11 | 10.65 | 9.481 | 10.16 | 3,290,025 | +0.09(+0.94%) |
Dec 06, 2007 | 9.145 | 10.34 | 8.843 | 10.07 | 4,151,277 | +0.97(+10.62%) |
Dec 05, 2007 | 9.214 | 9.628 | 8.627 | 9.102 | 4,001,750 | +0.11(+1.25%) |
Dec 04, 2007 | 9.766 | 9.826 | 8.938 | 8.990 | 2,341,657 | -0.91(-9.23%) |
Dec 03, 2007 | 9.930 | 10.06 | 8.843 | 9.904 | 3,382,577 | +0.12(+1.23%) |
Nov 30, 2007 | 9.878 | 10.48 | 9.524 | 9.783 | 5,127,864 | +1.08(+12.39%) |
Nov 29, 2007 | 8.265 | 8.817 | 7.903 | 8.705 | 2,561,656 | +0.42(+5.10%) |
Nov 28, 2007 | 8.256 | 8.748 | 8.023 | 8.282 | 3,225,217 | +0.27(+3.34%) |
Nov 27, 2007 | 8.472 | 8.817 | 7.842 | 8.015 | 2,347,997 | -0.41(-4.82%) |
Nov 26, 2007 | 9.283 | 9.292 | 8.412 | 8.420 | 1,919,111 | -0.70(-7.66%) |
Nov 23, 2007 | 9.913 | 9.913 | 8.921 | 9.119 | 1,245,360 | +0.00(+0.00%) |
Nov 21, 2007 | 8.644 | 9.576 | 8.627 | 9.119 | 2,781,602 | -0.15(-1.58%) |
Nov 20, 2007 | 10.02 | 10.17 | 8.757 | 9.266 | 2,698,782 | -0.62(-6.28%) |
Nov 19, 2007 | 10.69 | 11.04 | 9.507 | 9.887 | 2,670,537 | -0.86(-8.03%) |
Nov 16, 2007 | 10.89 | 11.28 | 10.06 | 10.75 | 1,938,891 | -0.12(-1.11%) |
Nov 15, 2007 | 11.01 | 11.39 | 10.66 | 10.87 | 2,298,013 | -0.41(-3.60%) |
Nov 14, 2007 | 11.32 | 12.47 | 11.21 | 11.28 | 5,035,687 | +0.18(+1.63%) |
Nov 13, 2007 | 10.14 | 11.21 | 9.490 | 11.09 | 3,788,240 | +1.48(+15.34%) |
Nov 12, 2007 | 10.63 | 11.39 | 9.455 | 9.619 | 3,176,982 | -1.27(-11.65%) |
Nov 09, 2007 | 8.791 | 10.89 | 8.455 | 10.89 | 7,797,062 | +2.09(+23.73%) |
Nov 08, 2007 | 8.075 | 8.800 | 7.782 | 8.800 | 2,660,543 | +0.85(+10.63%) |
Nov 07, 2007 | 8.455 | 8.886 | 7.816 | 7.954 | 3,200,826 | -0.97(-10.92%) |
Nov 06, 2007 | 7.946 | 9.162 | 7.946 | 8.929 | 4,768,209 | +0.99(+12.50%) |
Nov 05, 2007 | 8.325 | 8.567 | 7.031 | 7.937 | 6,030,952 | -0.54(-6.41%) |
Nov 02, 2007 | 9.240 | 9.386 | 8.403 | 8.481 | 8,570,924 | -0.91(-9.65%) |
Nov 01, 2007 | 9.516 | 9.662 | 8.670 | 9.386 | 9,056,679 | -1.48(-13.58%) |
Oct 31, 2007 | 10.90 | 11.86 | 10.57 | 10.86 | 6,700,034 | +0.32(+3.03%) |
Oct 30, 2007 | 11.25 | 11.41 | 10.38 | 10.54 | 5,601,280 | -0.73(-6.50%) |
Oct 29, 2007 | 10.77 | 11.72 | 10.58 | 11.28 | 9,094,351 | +0.96(+9.28%) |
Oct 26, 2007 | 10.88 | 11.13 | 8.921 | 10.32 | 12,956,080 | +1.70(+19.72%) |
Oct 25, 2007 | 11.17 | 11.25 | 8.386 | 8.619 | 13,784,500 | -2.67(-23.62%) |
Oct 24, 2007 | 11.86 | 11.86 | 10.27 | 11.28 | 9,036,163 | -0.68(-5.70%) |
Oct 23, 2007 | 12.30 | 12.65 | 11.83 | 11.97 | 6,840,439 | -0.16(-1.28%) |
Oct 22, 2007 | 11.94 | 12.90 | 11.22 | 12.12 | 4,682,734 | +0.03(+0.29%) |
Oct 19, 2007 | 13.38 | 13.67 | 11.94 | 12.09 | 7,543,098 | -1.85(-13.30%) |
Oct 18, 2007 | 14.88 | 14.88 | 13.37 | 13.94 | 6,443,903 | -1.04(-6.91%) |
Oct 17, 2007 | 16.91 | 17.98 | 14.89 | 14.98 | 7,524,552 | -3.63(-19.52%) |
Oct 16, 2007 | 20.74 | 20.78 | 18.46 | 18.61 | 3,055,560 | -2.17(-10.46%) |
Oct 15, 2007 | 21.31 | 21.31 | 20.54 | 20.78 | 1,241,650 | +0.14(+0.67%) |
Oct 12, 2007 | 21.18 | 21.18 | 20.43 | 20.64 | 903,354 | -0.35(-1.64%) |
Oct 11, 2007 | 21.50 | 21.64 | 20.53 | 20.99 | 1,643,750 | -0.28(-1.34%) |
Oct 10, 2007 | 20.86 | 21.88 | 20.51 | 21.27 | 1,698,808 | +0.35(+1.65%) |
Oct 09, 2007 | 20.53 | 21.02 | 20.34 | 20.93 | 881,048 | +0.42(+2.06%) |
Oct 08, 2007 | 20.73 | 21.21 | 20.21 | 20.51 | 696,284 | -0.28(-1.33%) |
Oct 05, 2007 | 20.71 | 21.24 | 20.45 | 20.78 | 1,357,215 | +0.26(+1.26%) |
Oct 04, 2007 | 20.31 | 20.68 | 20.01 | 20.52 | 1,527,606 | +0.22(+1.10%) |
Oct 03, 2007 | 21.84 | 22.00 | 19.55 | 20.30 | 3,930,117 | -2.12(-9.47%) |
Oct 02, 2007 | 21.43 | 22.78 | 21.16 | 22.42 | 2,096,387 | +0.99(+4.63%) |