Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.861 | 9.301 | 8.815 | 9.108 | 2,720,768 | +0.28(+3.17%) |
Dec 28, 2007 | 8.875 | 8.955 | 8.701 | 8.828 | 1,784,182 | -0.13(-1.41%) |
Dec 27, 2007 | 8.981 | 9.248 | 8.915 | 8.955 | 1,332,699 | -0.09(-1.03%) |
Dec 26, 2007 | 9.068 | 9.068 | 8.695 | 9.048 | 1,898,490 | -0.08(-0.88%) |
Dec 24, 2007 | 8.961 | 9.155 | 8.961 | 9.128 | 439,288 | +0.17(+1.86%) |
Dec 21, 2007 | 8.848 | 9.008 | 8.848 | 8.961 | 2,634,037 | +0.16(+1.82%) |
Dec 20, 2007 | 8.895 | 8.948 | 8.641 | 8.801 | 1,912,081 | -0.03(-0.30%) |
Dec 19, 2007 | 9.281 | 9.328 | 8.821 | 8.828 | 1,473,383 | -0.45(-4.89%) |
Dec 18, 2007 | 8.928 | 9.368 | 8.875 | 9.281 | 1,723,749 | +0.41(+4.66%) |
Dec 17, 2007 | 8.961 | 8.988 | 8.788 | 8.868 | 1,773,950 | -0.16(-1.77%) |
Dec 14, 2007 | 9.068 | 9.188 | 8.935 | 9.028 | 1,201,930 | -0.12(-1.31%) |
Dec 13, 2007 | 9.301 | 9.348 | 9.035 | 9.148 | 1,616,244 | -0.17(-1.79%) |
Dec 12, 2007 | 9.575 | 9.755 | 9.121 | 9.315 | 1,373,001 | -0.03(-0.36%) |
Dec 11, 2007 | 9.788 | 9.841 | 9.315 | 9.348 | 1,396,153 | -0.40(-4.10%) |
Dec 10, 2007 | 9.528 | 10.06 | 9.528 | 9.748 | 2,399,314 | +0.39(+4.13%) |
Dec 07, 2007 | 9.288 | 9.509 | 9.268 | 9.361 | 1,357,459 | +0.12(+1.30%) |
Dec 06, 2007 | 9.055 | 9.308 | 8.941 | 9.241 | 3,130,872 | +0.15(+1.61%) |
Dec 05, 2007 | 9.028 | 9.181 | 8.761 | 9.095 | 2,742,109 | +0.16(+1.79%) |
Dec 04, 2007 | 8.815 | 9.041 | 8.668 | 8.935 | 2,124,203 | +0.15(+1.67%) |
Dec 03, 2007 | 8.761 | 8.948 | 8.668 | 8.788 | 1,991,173 | +0.09(+1.00%) |
Nov 30, 2007 | 8.501 | 8.808 | 8.428 | 8.701 | 5,260,249 | +0.33(+3.98%) |
Nov 29, 2007 | 8.435 | 8.615 | 8.328 | 8.368 | 2,381,275 | -0.12(-1.41%) |
Nov 28, 2007 | 8.261 | 8.718 | 8.214 | 8.488 | 3,469,189 | +0.27(+3.33%) |
Nov 27, 2007 | 8.555 | 8.768 | 8.001 | 8.214 | 3,113,677 | -0.31(-3.67%) |
Nov 26, 2007 | 8.535 | 8.708 | 8.428 | 8.528 | 2,640,279 | +0.02(+0.24%) |
Nov 23, 2007 | 8.668 | 8.701 | 8.361 | 8.508 | 1,667,165 | -0.04(-0.47%) |
Nov 21, 2007 | 8.181 | 8.761 | 7.854 | 8.548 | 4,759,160 | +0.15(+1.83%) |
Nov 20, 2007 | 8.661 | 8.775 | 8.214 | 8.395 | 3,547,601 | -0.20(-2.33%) |
Nov 19, 2007 | 9.335 | 9.335 | 8.581 | 8.595 | 3,661,388 | -0.83(-8.78%) |
Nov 16, 2007 | 9.455 | 9.515 | 9.248 | 9.421 | 2,673,074 | +0.01(+0.14%) |
Nov 15, 2007 | 9.501 | 9.628 | 9.348 | 9.408 | 1,610,923 | -0.15(-1.54%) |
Nov 14, 2007 | 10.09 | 10.09 | 9.535 | 9.555 | 1,600,574 | -0.47(-4.72%) |
Nov 13, 2007 | 9.515 | 10.07 | 9.515 | 10.03 | 1,843,392 | +0.56(+5.92%) |
Nov 12, 2007 | 9.281 | 9.695 | 9.208 | 9.468 | 1,579,427 | +0.22(+2.38%) |
Nov 09, 2007 | 9.215 | 9.435 | 9.048 | 9.248 | 2,476,151 | -0.01(-0.07%) |
Nov 08, 2007 | 8.821 | 9.308 | 8.761 | 9.255 | 2,995,656 | +0.45(+5.07%) |
Nov 07, 2007 | 8.888 | 9.008 | 8.681 | 8.808 | 2,197,533 | -0.31(-3.37%) |
Nov 06, 2007 | 9.315 | 9.315 | 8.995 | 9.115 | 2,442,259 | -0.21(-2.22%) |
Nov 05, 2007 | 9.361 | 9.461 | 9.261 | 9.321 | 2,896,355 | -0.25(-2.58%) |
Nov 02, 2007 | 9.768 | 9.848 | 9.421 | 9.568 | 2,921,823 | -0.18(-1.85%) |
Nov 01, 2007 | 9.795 | 10.05 | 9.681 | 9.748 | 2,140,798 | -0.18(-1.81%) |
Oct 31, 2007 | 9.901 | 10.00 | 9.775 | 9.928 | 1,457,045 | +0.09(+0.95%) |
Oct 30, 2007 | 9.748 | 9.935 | 9.681 | 9.835 | 1,561,430 | +0.08(+0.82%) |
Oct 29, 2007 | 9.535 | 9.788 | 9.495 | 9.755 | 1,940,877 | +0.28(+2.96%) |
Oct 26, 2007 | 9.541 | 9.561 | 9.348 | 9.475 | 2,777,009 | -0.03(-0.35%) |
Oct 25, 2007 | 9.595 | 9.695 | 9.428 | 9.508 | 2,638,878 | -0.07(-0.70%) |
Oct 24, 2007 | 9.401 | 9.615 | 9.301 | 9.575 | 2,689,871 | +0.11(+1.20%) |
Oct 23, 2007 | 9.515 | 9.561 | 9.315 | 9.461 | 1,175,684 | +0.00(+0.00%) |
Oct 22, 2007 | 9.335 | 9.608 | 9.135 | 9.461 | 2,344,770 | +0.09(+1.00%) |
Oct 19, 2007 | 9.655 | 9.721 | 9.321 | 9.368 | 2,989,229 | -0.29(-2.97%) |
Oct 18, 2007 | 9.801 | 9.815 | 9.508 | 9.655 | 1,480,141 | -0.17(-1.70%) |
Oct 17, 2007 | 10.00 | 10.02 | 9.741 | 9.821 | 1,676,764 | -0.18(-1.80%) |
Oct 16, 2007 | 10.17 | 10.28 | 9.888 | 10.00 | 1,823,593 | -0.18(-1.77%) |
Oct 15, 2007 | 10.38 | 10.41 | 10.07 | 10.18 | 1,244,524 | -0.18(-1.74%) |
Oct 12, 2007 | 10.43 | 10.47 | 10.33 | 10.36 | 843,181 | -0.05(-0.45%) |
Oct 11, 2007 | 10.22 | 10.49 | 10.17 | 10.41 | 1,576,878 | +0.29(+2.90%) |
Oct 10, 2007 | 10.13 | 10.26 | 10.09 | 10.11 | 1,249,474 | -0.03(-0.26%) |
Oct 09, 2007 | 10.09 | 10.26 | 10.00 | 10.14 | 1,739,455 | +0.04(+0.40%) |
Oct 08, 2007 | 10.27 | 10.31 | 10.05 | 10.10 | 813,185 | -0.23(-2.19%) |
Oct 05, 2007 | 10.18 | 10.39 | 10.15 | 10.33 | 2,149,647 | +0.26(+2.58%) |
Oct 04, 2007 | 10.39 | 10.45 | 10.06 | 10.07 | 1,536,983 | -0.30(-2.89%) |
Oct 03, 2007 | 10.35 | 10.61 | 10.25 | 10.37 | 2,741,914 | +0.15(+1.44%) |
Oct 02, 2007 | 10.17 | 10.27 | 10.08 | 10.22 | 1,977,021 | +0.07(+0.66%) |