Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.660 | 9.830 | 9.630 | 9.810 | 336,706 | +0.09(+0.93%) |
Dec 28, 2007 | 9.470 | 9.780 | 9.470 | 9.720 | 241,059 | +0.28(+2.97%) |
Dec 27, 2007 | 9.750 | 9.800 | 9.440 | 9.440 | 266,900 | -0.30(-3.08%) |
Dec 26, 2007 | 9.490 | 9.750 | 9.350 | 9.740 | 335,600 | +0.25(+2.63%) |
Dec 24, 2007 | 9.550 | 9.680 | 9.490 | 9.490 | 170,300 | +0.01(+0.11%) |
Dec 21, 2007 | 9.750 | 9.750 | 9.420 | 9.480 | 459,600 | -0.11(-1.15%) |
Dec 20, 2007 | 9.470 | 9.600 | 9.340 | 9.590 | 285,500 | +0.18(+1.91%) |
Dec 19, 2007 | 9.290 | 9.410 | 9.250 | 9.410 | 186,200 | +0.07(+0.75%) |
Dec 18, 2007 | 9.280 | 9.360 | 9.170 | 9.340 | 314,200 | +0.19(+2.08%) |
Dec 17, 2007 | 9.140 | 9.220 | 9.120 | 9.150 | 189,700 | -0.02(-0.22%) |
Dec 14, 2007 | 9.250 | 9.290 | 9.160 | 9.170 | 208,900 | -0.22(-2.34%) |
Dec 13, 2007 | 9.360 | 9.430 | 9.280 | 9.390 | 145,400 | -0.08(-0.84%) |
Dec 12, 2007 | 9.460 | 9.600 | 9.360 | 9.470 | 162,425 | +0.17(+1.83%) |
Dec 11, 2007 | 9.560 | 9.560 | 9.240 | 9.300 | 372,300 | -0.19(-2.00%) |
Dec 10, 2007 | 9.490 | 9.530 | 9.420 | 9.490 | 359,550 | +0.04(+0.42%) |
Dec 07, 2007 | 9.480 | 9.480 | 9.360 | 9.450 | 139,345 | +0.03(+0.32%) |
Dec 06, 2007 | 9.170 | 9.450 | 9.130 | 9.420 | 335,000 | +0.25(+2.73%) |
Dec 05, 2007 | 9.340 | 9.340 | 9.120 | 9.170 | 434,000 | -0.03(-0.33%) |
Dec 04, 2007 | 9.100 | 9.240 | 9.000 | 9.200 | 218,800 | +0.05(+0.55%) |
Dec 03, 2007 | 9.270 | 9.300 | 9.100 | 9.150 | 326,800 | -0.09(-0.97%) |
Nov 30, 2007 | 9.330 | 9.390 | 9.190 | 9.240 | 430,810 | +0.03(+0.33%) |
Nov 29, 2007 | 9.250 | 9.280 | 9.110 | 9.210 | 383,870 | -0.04(-0.43%) |
Nov 28, 2007 | 9.000 | 9.280 | 9.000 | 9.250 | 338,100 | +0.28(+3.12%) |
Nov 27, 2007 | 9.090 | 9.200 | 8.910 | 8.970 | 338,300 | -0.08(-0.88%) |
Nov 26, 2007 | 8.310 | 9.250 | 8.310 | 9.050 | 288,544 | -0.18(-1.95%) |
Nov 23, 2007 | 9.220 | 9.290 | 9.170 | 9.230 | 80,800 | +0.08(+0.87%) |
Nov 21, 2007 | 9.080 | 9.250 | 8.960 | 9.150 | 176,000 | +0.05(+0.55%) |
Nov 20, 2007 | 9.200 | 9.260 | 8.950 | 9.100 | 684,500 | -0.09(-0.98%) |
Nov 19, 2007 | 9.170 | 9.250 | 9.080 | 9.190 | 375,137 | +0.00(+0.00%) |
Nov 16, 2007 | 9.130 | 9.200 | 8.940 | 9.190 | 511,500 | +0.09(+0.99%) |
Nov 15, 2007 | 9.030 | 9.110 | 8.990 | 9.100 | 341,500 | +0.04(+0.44%) |
Nov 14, 2007 | 9.050 | 9.100 | 9.010 | 9.060 | 306,800 | +0.05(+0.55%) |
Nov 13, 2007 | 8.960 | 9.030 | 8.940 | 9.010 | 405,300 | +0.10(+1.12%) |
Nov 12, 2007 | 8.900 | 9.000 | 8.840 | 8.910 | 203,500 | +0.02(+0.22%) |
Nov 09, 2007 | 8.910 | 8.990 | 8.770 | 8.890 | 300,000 | -0.14(-1.55%) |
Nov 08, 2007 | 9.060 | 9.080 | 8.930 | 9.030 | 510,305 | +0.07(+0.78%) |
Nov 07, 2007 | 8.950 | 9.020 | 8.870 | 8.960 | 421,400 | -0.01(-0.11%) |
Nov 06, 2007 | 8.890 | 9.000 | 8.700 | 8.970 | 347,200 | +0.04(+0.45%) |
Nov 05, 2007 | 8.710 | 8.950 | 8.680 | 8.930 | 398,600 | +0.03(+0.34%) |
Nov 02, 2007 | 8.940 | 9.000 | 8.820 | 8.900 | 308,900 | +0.05(+0.56%) |
Nov 01, 2007 | 8.860 | 8.970 | 8.700 | 8.850 | 380,800 | -0.15(-1.67%) |
Oct 31, 2007 | 9.020 | 9.100 | 8.840 | 9.000 | 283,700 | +0.00(+0.00%) |
Oct 30, 2007 | 8.960 | 9.100 | 8.960 | 9.000 | 223,300 | +0.00(+0.00%) |
Oct 29, 2007 | 9.110 | 9.150 | 8.960 | 9.000 | 491,400 | -0.06(-0.66%) |
Oct 26, 2007 | 8.950 | 9.100 | 8.950 | 9.060 | 880,100 | +0.24(+2.72%) |
Oct 25, 2007 | 8.500 | 8.960 | 8.500 | 8.820 | 641,500 | +0.24(+2.80%) |
Oct 24, 2007 | 8.700 | 8.840 | 8.570 | 8.580 | 334,500 | -0.22(-2.50%) |
Oct 23, 2007 | 8.700 | 8.800 | 8.650 | 8.800 | 1,173,400 | +0.13(+1.50%) |
Oct 22, 2007 | 8.440 | 8.690 | 8.425 | 8.670 | 371,100 | +0.16(+1.88%) |
Oct 19, 2007 | 8.510 | 8.590 | 8.430 | 8.510 | 342,600 | -0.02(-0.23%) |
Oct 18, 2007 | 8.460 | 8.530 | 8.375 | 8.530 | 191,800 | +0.03(+0.35%) |
Oct 17, 2007 | 8.320 | 8.500 | 8.300 | 8.500 | 274,600 | +0.25(+3.03%) |
Oct 16, 2007 | 8.210 | 8.270 | 8.190 | 8.250 | 128,400 | +0.01(+0.12%) |
Oct 15, 2007 | 8.230 | 8.260 | 8.190 | 8.240 | 179,400 | +0.00(+0.00%) |
Oct 12, 2007 | 8.190 | 8.260 | 8.170 | 8.240 | 139,700 | +0.11(+1.35%) |
Oct 11, 2007 | 8.300 | 8.310 | 8.130 | 8.130 | 204,400 | -0.15(-1.81%) |
Oct 10, 2007 | 8.200 | 8.340 | 8.200 | 8.280 | 179,300 | +0.07(+0.85%) |
Oct 09, 2007 | 8.270 | 8.290 | 8.170 | 8.210 | 364,300 | -0.01(-0.12%) |
Oct 08, 2007 | 8.270 | 8.320 | 8.180 | 8.220 | 218,600 | -0.05(-0.60%) |
Oct 05, 2007 | 8.160 | 8.350 | 8.140 | 8.270 | 442,700 | +0.18(+2.22%) |
Oct 04, 2007 | 8.160 | 8.160 | 8.030 | 8.090 | 236,500 | -0.07(-0.86%) |
Oct 03, 2007 | 8.130 | 8.180 | 8.120 | 8.160 | 160,000 | +0.00(+0.00%) |
Oct 02, 2007 | 8.150 | 8.190 | 8.100 | 8.160 | 221,700 | +0.03(+0.37%) |