Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.980 | 10.21 | 9.446 | 10.08 | 2,865,718 | -0.02(-0.17%) |
Dec 28, 2007 | 10.27 | 10.47 | 9.929 | 10.09 | 2,073,014 | -0.16(-1.60%) |
Dec 27, 2007 | 10.50 | 10.70 | 10.19 | 10.26 | 2,079,426 | -0.30(-2.86%) |
Dec 26, 2007 | 10.01 | 10.66 | 10.01 | 10.56 | 2,862,112 | +0.50(+4.97%) |
Dec 24, 2007 | 9.584 | 10.20 | 9.411 | 10.06 | 1,181,973 | +0.51(+5.33%) |
Dec 21, 2007 | 9.687 | 9.963 | 9.290 | 9.549 | 3,645,345 | +0.18(+1.93%) |
Dec 20, 2007 | 9.515 | 9.532 | 8.842 | 9.368 | 2,943,708 | -0.09(-0.91%) |
Dec 19, 2007 | 9.394 | 10.12 | 9.273 | 9.454 | 2,477,420 | -0.13(-1.35%) |
Dec 18, 2007 | 9.273 | 9.678 | 8.988 | 9.584 | 2,549,247 | +0.38(+4.12%) |
Dec 17, 2007 | 9.515 | 9.998 | 9.075 | 9.204 | 2,742,671 | +0.04(+0.47%) |
Dec 14, 2007 | 9.428 | 9.894 | 9.100 | 9.161 | 1,652,786 | -0.37(-3.89%) |
Dec 13, 2007 | 9.920 | 9.946 | 9.126 | 9.532 | 1,825,331 | -0.42(-4.25%) |
Dec 12, 2007 | 10.76 | 10.91 | 9.540 | 9.954 | 2,319,266 | -0.06(-0.60%) |
Dec 11, 2007 | 11.28 | 11.52 | 9.998 | 10.01 | 3,999,506 | -1.26(-11.17%) |
Dec 10, 2007 | 10.17 | 11.86 | 9.782 | 11.27 | 6,457,876 | +1.11(+10.95%) |
Dec 07, 2007 | 10.11 | 10.65 | 9.480 | 10.16 | 3,290,478 | +0.09(+0.94%) |
Dec 06, 2007 | 9.144 | 10.33 | 8.842 | 10.07 | 4,151,848 | +0.97(+10.62%) |
Dec 05, 2007 | 9.213 | 9.627 | 8.626 | 9.100 | 4,002,301 | +0.11(+1.25%) |
Dec 04, 2007 | 9.765 | 9.825 | 8.937 | 8.988 | 2,341,979 | -0.91(-9.23%) |
Dec 03, 2007 | 9.929 | 10.06 | 8.842 | 9.903 | 3,383,042 | +0.12(+1.23%) |
Nov 30, 2007 | 9.877 | 10.48 | 9.523 | 9.782 | 5,128,569 | +1.08(+12.39%) |
Nov 29, 2007 | 8.264 | 8.816 | 7.901 | 8.704 | 2,562,008 | +0.42(+5.10%) |
Nov 28, 2007 | 8.255 | 8.747 | 8.022 | 8.281 | 3,225,661 | +0.27(+3.34%) |
Nov 27, 2007 | 8.471 | 8.816 | 7.841 | 8.014 | 2,348,320 | -0.41(-4.82%) |
Nov 26, 2007 | 9.282 | 9.290 | 8.410 | 8.419 | 1,919,375 | -0.70(-7.66%) |
Nov 23, 2007 | 9.911 | 9.911 | 8.919 | 9.118 | 1,245,531 | +0.00(+0.00%) |
Nov 21, 2007 | 8.643 | 9.575 | 8.626 | 9.118 | 2,781,985 | -0.15(-1.58%) |
Nov 20, 2007 | 10.01 | 10.17 | 8.755 | 9.264 | 2,699,153 | -0.62(-6.28%) |
Nov 19, 2007 | 10.69 | 11.04 | 9.506 | 9.885 | 2,670,904 | -0.86(-8.03%) |
Nov 16, 2007 | 10.89 | 11.28 | 10.06 | 10.75 | 1,939,158 | -0.12(-1.11%) |
Nov 15, 2007 | 11.01 | 11.39 | 10.66 | 10.87 | 2,298,330 | -0.41(-3.60%) |
Nov 14, 2007 | 11.32 | 12.47 | 11.21 | 11.27 | 5,036,380 | +0.18(+1.63%) |
Nov 13, 2007 | 10.14 | 11.21 | 9.489 | 11.09 | 3,788,762 | +1.48(+15.34%) |
Nov 12, 2007 | 10.63 | 11.39 | 9.454 | 9.618 | 3,177,419 | -1.27(-11.65%) |
Nov 09, 2007 | 8.790 | 10.89 | 8.454 | 10.89 | 7,798,135 | +2.09(+23.73%) |
Nov 08, 2007 | 8.074 | 8.799 | 7.781 | 8.799 | 2,660,909 | +0.85(+10.63%) |
Nov 07, 2007 | 8.454 | 8.885 | 7.815 | 7.953 | 3,201,267 | -0.97(-10.92%) |
Nov 06, 2007 | 7.945 | 9.161 | 7.945 | 8.928 | 4,768,865 | +0.99(+12.50%) |
Nov 05, 2007 | 8.324 | 8.566 | 7.030 | 7.936 | 6,031,783 | -0.54(-6.41%) |
Nov 02, 2007 | 9.238 | 9.385 | 8.402 | 8.479 | 8,572,104 | -0.91(-9.65%) |
Nov 01, 2007 | 9.515 | 9.661 | 8.669 | 9.385 | 9,057,926 | -1.48(-13.58%) |
Oct 31, 2007 | 10.90 | 11.86 | 10.57 | 10.86 | 6,700,957 | +0.32(+3.03%) |
Oct 30, 2007 | 11.25 | 11.41 | 10.38 | 10.54 | 5,602,051 | -0.73(-6.50%) |
Oct 29, 2007 | 10.77 | 11.72 | 10.58 | 11.27 | 9,095,602 | +0.96(+9.28%) |
Oct 26, 2007 | 10.88 | 11.13 | 8.919 | 10.32 | 12,957,863 | +1.70(+19.72%) |
Oct 25, 2007 | 11.17 | 11.25 | 8.385 | 8.617 | 13,786,397 | -2.67(-23.62%) |
Oct 24, 2007 | 11.86 | 11.86 | 10.27 | 11.28 | 9,037,407 | -0.68(-5.70%) |
Oct 23, 2007 | 12.30 | 12.65 | 11.83 | 11.96 | 6,841,380 | -0.16(-1.28%) |
Oct 22, 2007 | 11.94 | 12.90 | 11.21 | 12.12 | 4,683,379 | +0.03(+0.29%) |
Oct 19, 2007 | 13.38 | 13.67 | 11.94 | 12.09 | 7,544,136 | -1.85(-13.30%) |
Oct 18, 2007 | 14.88 | 14.88 | 13.37 | 13.94 | 6,444,790 | -1.04(-6.91%) |
Oct 17, 2007 | 16.91 | 17.98 | 14.89 | 14.97 | 7,525,588 | -3.63(-19.52%) |
Oct 16, 2007 | 20.74 | 20.78 | 18.46 | 18.61 | 3,055,980 | -2.17(-10.46%) |
Oct 15, 2007 | 21.31 | 21.31 | 20.54 | 20.78 | 1,241,821 | +0.14(+0.67%) |
Oct 12, 2007 | 21.18 | 21.18 | 20.43 | 20.64 | 903,478 | -0.35(-1.64%) |
Oct 11, 2007 | 21.50 | 21.63 | 20.53 | 20.99 | 1,643,976 | -0.28(-1.34%) |
Oct 10, 2007 | 20.86 | 21.88 | 20.50 | 21.27 | 1,699,042 | +0.34(+1.65%) |
Oct 09, 2007 | 20.53 | 21.01 | 20.34 | 20.93 | 881,169 | +0.42(+2.06%) |
Oct 08, 2007 | 20.73 | 21.21 | 20.21 | 20.50 | 696,380 | -0.28(-1.33%) |
Oct 05, 2007 | 20.71 | 21.24 | 20.44 | 20.78 | 1,357,402 | +0.26(+1.26%) |
Oct 04, 2007 | 20.31 | 20.68 | 20.00 | 20.52 | 1,527,816 | +0.22(+1.10%) |
Oct 03, 2007 | 21.83 | 22.00 | 19.55 | 20.30 | 3,930,658 | -2.12(-9.47%) |
Oct 02, 2007 | 21.43 | 22.78 | 21.16 | 22.42 | 2,096,675 | +0.99(+4.63%) |