Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.477 | 9.680 | 9.477 | 9.601 | 1,261,336 | +0.03(+0.32%) |
Dec 28, 2007 | 9.673 | 9.673 | 9.499 | 9.570 | 1,141,496 | +0.04(+0.43%) |
Dec 27, 2007 | 9.522 | 9.565 | 9.503 | 9.530 | 954,816 | -0.02(-0.22%) |
Dec 26, 2007 | 9.580 | 9.580 | 9.341 | 9.551 | 933,147 | +0.06(+0.60%) |
Dec 24, 2007 | 9.372 | 9.544 | 9.332 | 9.494 | 1,109,666 | +0.18(+1.89%) |
Dec 21, 2007 | 9.563 | 9.563 | 9.317 | 9.317 | 2,331,391 | -0.13(-1.36%) |
Dec 20, 2007 | 9.515 | 9.606 | 9.129 | 9.446 | 4,760,554 | -0.09(-0.92%) |
Dec 19, 2007 | 9.515 | 9.618 | 9.451 | 9.534 | 1,867,764 | -0.02(-0.25%) |
Dec 18, 2007 | 9.654 | 9.654 | 9.310 | 9.558 | 3,890,760 | -0.19(-1.91%) |
Dec 17, 2007 | 9.844 | 9.932 | 9.694 | 9.744 | 1,246,115 | -0.20(-2.04%) |
Dec 14, 2007 | 10.06 | 10.08 | 9.882 | 9.947 | 2,444,203 | -0.10(-1.04%) |
Dec 13, 2007 | 9.918 | 10.05 | 9.744 | 10.05 | 2,699,699 | +0.12(+1.22%) |
Dec 12, 2007 | 9.987 | 10.08 | 9.732 | 9.930 | 4,509,249 | +0.26(+2.71%) |
Dec 11, 2007 | 10.15 | 10.15 | 9.573 | 9.668 | 4,216,024 | -0.43(-4.25%) |
Dec 10, 2007 | 10.24 | 10.24 | 10.04 | 10.10 | 2,628,009 | -0.06(-0.63%) |
Dec 07, 2007 | 10.02 | 10.29 | 9.892 | 10.16 | 22,371,712 | +0.14(+1.43%) |
Dec 06, 2007 | 9.892 | 10.07 | 9.892 | 10.02 | 5,113,696 | +0.13(+1.33%) |
Dec 05, 2007 | 10.04 | 10.07 | 9.797 | 9.887 | 4,182,751 | -0.08(-0.77%) |
Dec 04, 2007 | 9.820 | 10.04 | 9.792 | 9.963 | 3,623,513 | +0.14(+1.41%) |
Dec 03, 2007 | 9.894 | 9.968 | 9.782 | 9.825 | 3,429,751 | -0.15(-1.55%) |
Nov 30, 2007 | 9.797 | 10.01 | 9.758 | 9.980 | 5,837,812 | +0.23(+2.40%) |
Nov 29, 2007 | 9.725 | 9.818 | 9.627 | 9.747 | 4,358,116 | -0.01(-0.12%) |
Nov 28, 2007 | 9.370 | 9.789 | 9.260 | 9.758 | 5,728,733 | +0.39(+4.15%) |
Nov 27, 2007 | 9.360 | 9.441 | 9.256 | 9.370 | 1,454,607 | +0.13(+1.45%) |
Nov 26, 2007 | 9.220 | 9.532 | 9.170 | 9.236 | 2,802,892 | +0.06(+0.68%) |
Nov 23, 2007 | 9.246 | 9.246 | 9.103 | 9.174 | 976,687 | +0.08(+0.86%) |
Nov 21, 2007 | 9.272 | 9.272 | 8.938 | 9.096 | 3,013,510 | -0.17(-1.80%) |
Nov 20, 2007 | 9.708 | 9.708 | 9.129 | 9.263 | 5,041,117 | -0.28(-2.97%) |
Nov 19, 2007 | 9.534 | 9.635 | 9.506 | 9.546 | 5,802,571 | +0.03(+0.33%) |
Nov 16, 2007 | 9.437 | 9.601 | 9.356 | 9.515 | 4,494,360 | +0.04(+0.43%) |
Nov 15, 2007 | 9.105 | 9.587 | 9.048 | 9.475 | 7,976,679 | +0.41(+4.47%) |
Nov 14, 2007 | 8.836 | 9.153 | 8.636 | 9.070 | 5,192,569 | +0.35(+4.05%) |
Nov 13, 2007 | 8.927 | 8.948 | 8.548 | 8.717 | 7,604,049 | -0.10(-1.14%) |
Nov 12, 2007 | 9.229 | 9.399 | 8.767 | 8.817 | 4,872,150 | -0.51(-5.52%) |
Nov 09, 2007 | 9.089 | 9.503 | 9.060 | 9.332 | 5,715,308 | +0.20(+2.17%) |
Nov 08, 2007 | 9.132 | 9.437 | 9.072 | 9.134 | 6,259,397 | +0.15(+1.62%) |
Nov 07, 2007 | 9.389 | 9.389 | 8.414 | 8.989 | 25,335,222 | -0.39(-4.17%) |
Nov 06, 2007 | 9.558 | 9.613 | 9.084 | 9.379 | 14,273,062 | +0.15(+1.68%) |
Nov 05, 2007 | 10.23 | 10.25 | 8.753 | 9.225 | 34,529,096 | -1.11(-10.73%) |
Nov 02, 2007 | 10.31 | 10.37 | 10.18 | 10.33 | 1,757,426 | +0.10(+1.03%) |
Nov 01, 2007 | 10.37 | 10.54 | 10.14 | 10.23 | 3,443,952 | -0.28(-2.68%) |
Oct 31, 2007 | 10.13 | 10.71 | 10.13 | 10.51 | 5,607,907 | +0.34(+3.33%) |
Oct 30, 2007 | 10.18 | 10.23 | 10.06 | 10.17 | 2,661,522 | -0.04(-0.37%) |
Oct 29, 2007 | 10.19 | 10.30 | 10.01 | 10.21 | 4,591,377 | +0.01(+0.14%) |
Oct 26, 2007 | 10.17 | 10.25 | 10.01 | 10.19 | 2,111,513 | +0.06(+0.57%) |
Oct 25, 2007 | 10.13 | 10.23 | 10.03 | 10.14 | 3,185,100 | -0.01(-0.12%) |
Oct 24, 2007 | 10.27 | 10.43 | 10.02 | 10.15 | 3,439,337 | -0.12(-1.16%) |
Oct 23, 2007 | 10.55 | 10.55 | 10.25 | 10.27 | 2,569,224 | -0.25(-2.38%) |
Oct 22, 2007 | 10.49 | 10.66 | 10.39 | 10.52 | 1,397,047 | -0.01(-0.14%) |
Oct 19, 2007 | 10.74 | 10.79 | 10.45 | 10.53 | 1,766,237 | -0.23(-2.13%) |
Oct 18, 2007 | 10.55 | 10.83 | 10.55 | 10.76 | 1,980,199 | +0.18(+1.69%) |
Oct 17, 2007 | 10.67 | 10.71 | 10.47 | 10.58 | 2,290,234 | -0.02(-0.20%) |
Oct 16, 2007 | 10.68 | 10.72 | 10.57 | 10.60 | 3,108,745 | -0.17(-1.61%) |
Oct 15, 2007 | 10.78 | 10.90 | 10.69 | 10.78 | 2,336,383 | -0.12(-1.09%) |
Oct 12, 2007 | 10.68 | 10.91 | 10.68 | 10.90 | 3,341,166 | +0.22(+2.05%) |
Oct 11, 2007 | 10.74 | 10.76 | 10.61 | 10.68 | 1,476,758 | +0.02(+0.22%) |
Oct 10, 2007 | 10.54 | 10.75 | 10.54 | 10.65 | 1,972,647 | +0.06(+0.54%) |
Oct 09, 2007 | 10.72 | 10.72 | 10.45 | 10.60 | 2,095,571 | -0.10(-0.94%) |
Oct 08, 2007 | 10.63 | 10.72 | 10.61 | 10.70 | 1,296,778 | +0.11(+1.08%) |
Oct 05, 2007 | 10.71 | 10.76 | 10.56 | 10.58 | 1,261,957 | -0.05(-0.47%) |
Oct 04, 2007 | 10.73 | 10.78 | 10.58 | 10.63 | 2,322,958 | -0.11(-1.04%) |
Oct 03, 2007 | 10.84 | 10.95 | 10.68 | 10.75 | 1,922,723 | -0.13(-1.16%) |
Oct 02, 2007 | 10.87 | 10.90 | 10.72 | 10.87 | 4,058,989 | -0.03(-0.28%) |