Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.884 | 10.03 | 9.884 | 10.03 | 135,933 | +0.16(+1.62%) |
Dec 28, 2007 | 9.813 | 9.872 | 9.724 | 9.872 | 71,508 | +0.14(+1.40%) |
Dec 27, 2007 | 9.783 | 9.783 | 9.671 | 9.736 | 103,215 | -0.19(-1.91%) |
Dec 26, 2007 | 9.973 | 9.973 | 9.697 | 9.926 | 148,076 | +0.22(+2.23%) |
Dec 24, 2007 | 9.576 | 9.709 | 9.570 | 9.709 | 75,556 | +0.19(+2.02%) |
Dec 21, 2007 | 9.422 | 9.537 | 9.422 | 9.517 | 126,489 | +0.12(+1.29%) |
Dec 20, 2007 | 9.445 | 9.445 | 9.303 | 9.395 | 99,167 | -0.04(-0.47%) |
Dec 19, 2007 | 9.454 | 9.475 | 9.300 | 9.440 | 155,834 | +0.00(+0.03%) |
Dec 18, 2007 | 9.451 | 9.481 | 9.256 | 9.437 | 128,850 | +0.03(+0.32%) |
Dec 17, 2007 | 9.546 | 9.546 | 9.392 | 9.407 | 197,998 | -0.15(-1.58%) |
Dec 14, 2007 | 9.674 | 9.674 | 9.540 | 9.558 | 99,842 | -0.18(-1.89%) |
Dec 13, 2007 | 9.748 | 9.751 | 9.591 | 9.742 | 168,989 | -0.06(-0.64%) |
Dec 12, 2007 | 9.964 | 9.982 | 9.709 | 9.804 | 146,053 | +0.01(+0.15%) |
Dec 11, 2007 | 10.06 | 10.09 | 9.769 | 9.789 | 129,187 | -0.26(-2.57%) |
Dec 10, 2007 | 10.05 | 10.09 | 10.04 | 10.05 | 111,647 | -0.02(-0.24%) |
Dec 07, 2007 | 10.01 | 10.08 | 9.923 | 10.07 | 134,922 | +0.05(+0.47%) |
Dec 06, 2007 | 9.825 | 10.02 | 9.819 | 10.02 | 118,394 | +0.22(+2.24%) |
Dec 05, 2007 | 9.721 | 9.828 | 9.712 | 9.804 | 98,830 | +0.17(+1.72%) |
Dec 04, 2007 | 9.490 | 9.703 | 9.490 | 9.638 | 58,019 | -0.04(-0.43%) |
Dec 03, 2007 | 9.896 | 9.896 | 9.546 | 9.680 | 129,525 | +0.05(+0.49%) |
Nov 30, 2007 | 9.683 | 9.712 | 9.561 | 9.632 | 113,671 | +0.15(+1.60%) |
Nov 29, 2007 | 9.505 | 9.549 | 9.431 | 9.481 | 132,898 | -0.09(-0.99%) |
Nov 28, 2007 | 9.437 | 9.576 | 9.348 | 9.576 | 162,243 | +0.29(+3.13%) |
Nov 27, 2007 | 9.250 | 9.285 | 9.152 | 9.285 | 154,148 | +0.09(+1.03%) |
Nov 26, 2007 | 9.398 | 9.398 | 9.161 | 9.190 | 144,029 | -0.15(-1.62%) |
Nov 23, 2007 | 9.188 | 9.342 | 9.188 | 9.342 | 40,476 | +0.17(+1.84%) |
Nov 21, 2007 | 9.294 | 9.294 | 9.119 | 9.173 | 156,846 | -0.28(-2.98%) |
Nov 20, 2007 | 9.309 | 9.469 | 9.285 | 9.454 | 245,558 | +0.05(+0.50%) |
Nov 19, 2007 | 9.576 | 9.576 | 9.324 | 9.407 | 127,669 | -0.18(-1.86%) |
Nov 16, 2007 | 9.469 | 9.585 | 9.437 | 9.585 | 102,544 | +0.05(+0.56%) |
Nov 15, 2007 | 9.671 | 9.677 | 9.487 | 9.531 | 82,302 | -0.24(-2.43%) |
Nov 14, 2007 | 9.668 | 9.804 | 9.668 | 9.769 | 73,026 | +0.02(+0.24%) |
Nov 13, 2007 | 9.573 | 9.745 | 9.573 | 9.745 | 52,956 | +0.20(+2.05%) |
Nov 12, 2007 | 9.689 | 9.730 | 9.549 | 9.549 | 103,552 | -0.20(-2.01%) |
Nov 09, 2007 | 9.769 | 9.878 | 9.671 | 9.745 | 169,327 | -0.19(-1.91%) |
Nov 08, 2007 | 9.955 | 10.11 | 9.760 | 9.935 | 191,757 | -0.16(-1.59%) |
Nov 07, 2007 | 10.38 | 10.38 | 10.09 | 10.09 | 140,656 | -0.34(-3.27%) |
Nov 06, 2007 | 10.43 | 10.50 | 10.35 | 10.44 | 87,699 | +0.01(+0.09%) |
Nov 05, 2007 | 10.24 | 10.44 | 10.24 | 10.43 | 54,812 | -0.05(-0.51%) |
Nov 02, 2007 | 10.46 | 10.50 | 10.38 | 10.48 | 104,227 | +0.02(+0.23%) |
Nov 01, 2007 | 10.60 | 10.61 | 10.45 | 10.46 | 98,155 | -0.21(-1.95%) |
Oct 31, 2007 | 10.64 | 10.74 | 10.60 | 10.66 | 117,044 | +0.13(+1.24%) |
Oct 30, 2007 | 10.59 | 10.59 | 10.50 | 10.53 | 62,738 | -0.04(-0.42%) |
Oct 29, 2007 | 10.52 | 10.60 | 10.51 | 10.58 | 118,056 | +0.10(+0.96%) |
Oct 26, 2007 | 10.44 | 10.51 | 10.43 | 10.48 | 136,608 | +0.09(+0.83%) |
Oct 25, 2007 | 10.33 | 10.39 | 10.29 | 10.39 | 76,568 | +0.07(+0.66%) |
Oct 24, 2007 | 10.23 | 10.32 | 10.12 | 10.32 | 91,409 | +0.04(+0.35%) |
Oct 23, 2007 | 10.29 | 10.29 | 10.17 | 10.29 | 110,973 | +0.11(+1.11%) |
Oct 22, 2007 | 10.07 | 10.18 | 10.06 | 10.17 | 122,104 | -0.04(-0.38%) |
Oct 19, 2007 | 10.39 | 10.39 | 10.18 | 10.21 | 124,128 | -0.13(-1.23%) |
Oct 18, 2007 | 10.38 | 10.38 | 10.27 | 10.34 | 82,639 | -0.02(-0.20%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.30 | 10.36 | 101,528 | -0.01(-0.14%) |
Oct 16, 2007 | 10.35 | 10.38 | 10.34 | 10.38 | 79,941 | -0.04(-0.37%) |
Oct 15, 2007 | 10.43 | 10.44 | 10.38 | 10.41 | 96,806 | +0.01(+0.11%) |
Oct 12, 2007 | 10.38 | 10.47 | 10.38 | 10.40 | 88,711 | +0.06(+0.60%) |
Oct 11, 2007 | 10.49 | 10.52 | 10.23 | 10.34 | 117,044 | -0.12(-1.11%) |
Oct 10, 2007 | 10.47 | 10.49 | 10.41 | 10.46 | 75,219 | +0.00(+0.00%) |
Oct 09, 2007 | 10.46 | 10.46 | 10.37 | 10.46 | 103,215 | +0.07(+0.66%) |
Oct 08, 2007 | 10.34 | 10.39 | 10.29 | 10.39 | 99,505 | +0.04(+0.43%) |
Oct 05, 2007 | 10.35 | 10.37 | 10.32 | 10.34 | 97,818 | +0.12(+1.13%) |
Oct 04, 2007 | 10.22 | 10.23 | 10.15 | 10.23 | 86,350 | +0.05(+0.47%) |
Oct 03, 2007 | 10.22 | 10.23 | 10.15 | 10.18 | 69,822 | -0.07(-0.72%) |
Oct 02, 2007 | 10.28 | 10.31 | 10.22 | 10.25 | 94,782 | -0.03(-0.26%) |