Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.83 | 13.10 | 12.83 | 13.02 | 7,231,203 | +0.19(+1.47%) |
Dec 28, 2007 | 12.88 | 13.04 | 12.66 | 12.84 | 7,297,659 | -0.09(-0.71%) |
Dec 27, 2007 | 13.04 | 13.10 | 12.83 | 12.93 | 8,248,826 | -0.09(-0.67%) |
Dec 26, 2007 | 12.85 | 13.07 | 12.71 | 13.02 | 5,468,634 | +0.17(+1.30%) |
Dec 24, 2007 | 12.71 | 12.86 | 12.42 | 12.85 | 3,651,207 | +0.23(+1.84%) |
Dec 21, 2007 | 12.29 | 12.73 | 12.27 | 12.62 | 22,421,634 | +0.36(+2.93%) |
Dec 20, 2007 | 12.24 | 12.27 | 11.84 | 12.26 | 17,321,218 | +0.50(+4.29%) |
Dec 19, 2007 | 11.63 | 11.84 | 11.63 | 11.75 | 7,849,745 | +0.05(+0.41%) |
Dec 18, 2007 | 11.75 | 11.75 | 11.54 | 11.70 | 7,542,142 | +0.04(+0.34%) |
Dec 17, 2007 | 11.65 | 11.77 | 11.45 | 11.67 | 10,276,558 | -0.05(-0.45%) |
Dec 14, 2007 | 11.65 | 11.86 | 11.51 | 11.72 | 8,904,689 | +0.10(+0.83%) |
Dec 13, 2007 | 11.66 | 11.73 | 11.45 | 11.62 | 12,166,532 | -0.04(-0.38%) |
Dec 12, 2007 | 11.65 | 11.76 | 11.56 | 11.67 | 11,413,010 | +0.11(+0.95%) |
Dec 11, 2007 | 11.84 | 11.92 | 11.49 | 11.56 | 12,612,292 | -0.28(-2.37%) |
Dec 10, 2007 | 11.73 | 11.88 | 11.66 | 11.84 | 11,984,640 | +0.09(+0.75%) |
Dec 07, 2007 | 11.52 | 11.79 | 11.44 | 11.75 | 9,745,512 | +0.28(+2.45%) |
Dec 06, 2007 | 11.69 | 11.76 | 11.40 | 11.47 | 12,730,995 | -0.19(-1.62%) |
Dec 05, 2007 | 11.82 | 11.84 | 11.52 | 11.66 | 18,128,486 | -0.07(-0.60%) |
Dec 04, 2007 | 11.11 | 11.86 | 11.09 | 11.73 | 55,575,968 | +0.78(+7.09%) |
Dec 03, 2007 | 11.71 | 11.72 | 10.83 | 10.95 | 76,207,128 | +1.24(+12.73%) |
Nov 30, 2007 | 9.780 | 9.859 | 9.582 | 9.714 | 16,376,205 | +0.08(+0.82%) |
Nov 29, 2007 | 9.902 | 9.933 | 9.630 | 9.635 | 14,734,545 | -0.27(-2.70%) |
Nov 28, 2007 | 9.709 | 10.09 | 9.648 | 9.902 | 21,920,530 | +0.46(+4.83%) |
Nov 27, 2007 | 9.209 | 9.481 | 9.117 | 9.446 | 33,186,336 | +1.14(+13.79%) |
Nov 26, 2007 | 8.547 | 8.657 | 8.267 | 8.302 | 9,660,722 | -0.25(-2.87%) |
Nov 23, 2007 | 8.332 | 8.661 | 8.310 | 8.547 | 4,624,535 | +0.25(+3.01%) |
Nov 21, 2007 | 8.451 | 8.490 | 8.250 | 8.297 | 10,405,609 | -0.29(-3.37%) |
Nov 20, 2007 | 8.951 | 9.174 | 8.332 | 8.587 | 16,317,694 | -0.35(-3.93%) |
Nov 19, 2007 | 8.771 | 9.209 | 8.771 | 8.938 | 12,693,604 | +0.09(+1.04%) |
Nov 16, 2007 | 8.889 | 8.933 | 8.716 | 8.845 | 17,964,494 | -0.25(-2.80%) |
Nov 15, 2007 | 9.060 | 9.227 | 8.986 | 9.100 | 10,308,764 | +0.01(+0.10%) |
Nov 14, 2007 | 9.240 | 9.275 | 9.056 | 9.091 | 7,589,613 | -0.11(-1.24%) |
Nov 13, 2007 | 8.995 | 9.214 | 8.902 | 9.205 | 8,822,741 | +0.28(+3.14%) |
Nov 12, 2007 | 9.078 | 9.249 | 8.924 | 8.924 | 8,266,309 | -0.16(-1.74%) |
Nov 09, 2007 | 9.345 | 9.442 | 9.034 | 9.082 | 16,796,374 | -0.44(-4.61%) |
Nov 08, 2007 | 9.398 | 9.666 | 9.170 | 9.521 | 16,376,912 | +0.09(+0.98%) |
Nov 07, 2007 | 9.780 | 9.859 | 9.402 | 9.429 | 16,376,032 | -0.45(-4.57%) |
Nov 06, 2007 | 10.02 | 10.09 | 9.473 | 9.880 | 19,520,116 | -0.16(-1.62%) |
Nov 05, 2007 | 9.994 | 10.19 | 9.867 | 10.04 | 15,791,315 | -0.07(-0.65%) |
Nov 02, 2007 | 10.29 | 10.46 | 10.02 | 10.11 | 14,452,175 | +0.02(+0.17%) |
Nov 01, 2007 | 10.25 | 10.48 | 10.06 | 10.09 | 11,339,806 | -0.28(-2.71%) |
Oct 31, 2007 | 10.17 | 10.38 | 10.08 | 10.37 | 16,837,306 | +0.30(+2.96%) |
Oct 30, 2007 | 10.11 | 10.24 | 9.902 | 10.07 | 13,829,143 | -0.11(-1.12%) |
Oct 29, 2007 | 10.41 | 10.53 | 10.10 | 10.19 | 13,392,708 | -0.19(-1.86%) |
Oct 26, 2007 | 10.22 | 10.42 | 10.12 | 10.38 | 12,479,886 | +0.32(+3.23%) |
Oct 25, 2007 | 10.06 | 10.33 | 9.911 | 10.06 | 20,448,074 | +0.25(+2.60%) |
Oct 24, 2007 | 9.955 | 10.02 | 9.552 | 9.802 | 12,027,096 | -0.22(-2.23%) |
Oct 23, 2007 | 10.09 | 10.20 | 9.823 | 10.03 | 11,808,086 | -0.05(-0.52%) |
Oct 22, 2007 | 9.613 | 10.09 | 9.477 | 10.08 | 11,421,843 | +0.43(+4.45%) |
Oct 19, 2007 | 9.946 | 9.968 | 9.635 | 9.648 | 8,202,897 | -0.26(-2.61%) |
Oct 18, 2007 | 9.850 | 9.981 | 9.758 | 9.907 | 11,226,473 | +0.07(+0.76%) |
Oct 17, 2007 | 9.929 | 10.06 | 9.618 | 9.832 | 8,249,651 | +0.02(+0.18%) |
Oct 16, 2007 | 9.902 | 9.999 | 9.788 | 9.815 | 8,273,916 | -0.10(-0.97%) |
Oct 15, 2007 | 10.03 | 10.04 | 9.793 | 9.911 | 5,892,544 | -0.11(-1.09%) |
Oct 12, 2007 | 9.981 | 10.09 | 9.924 | 10.02 | 11,345,395 | +0.16(+1.60%) |
Oct 11, 2007 | 10.18 | 10.22 | 9.714 | 9.863 | 8,598,610 | -0.28(-2.73%) |
Oct 10, 2007 | 10.35 | 10.38 | 9.951 | 10.14 | 15,653,895 | -0.19(-1.83%) |
Oct 09, 2007 | 10.09 | 10.34 | 10.06 | 10.33 | 12,265,124 | +0.28(+2.79%) |
Oct 08, 2007 | 9.924 | 10.05 | 9.920 | 10.05 | 9,269,507 | +0.10(+0.97%) |
Oct 05, 2007 | 10.03 | 10.09 | 9.920 | 9.951 | 10,889,757 | -0.02(-0.22%) |
Oct 04, 2007 | 9.854 | 10.03 | 9.810 | 9.973 | 11,589,648 | +0.12(+1.20%) |
Oct 03, 2007 | 9.766 | 9.872 | 9.749 | 9.854 | 9,313,331 | +0.09(+0.94%) |
Oct 02, 2007 | 9.692 | 9.876 | 9.639 | 9.762 | 9,803,038 | +0.03(+0.32%) |