Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.500 | 9.000 | 8.500 | 8.950 | 10,269 | +0.41(+4.80%) |
Dec 28, 2007 | 8.600 | 8.846 | 8.500 | 8.540 | 12,795 | -0.08(-0.93%) |
Dec 27, 2007 | 8.680 | 8.720 | 8.350 | 8.620 | 38,396 | -0.37(-4.12%) |
Dec 26, 2007 | 8.550 | 9.090 | 8.210 | 8.990 | 17,322 | +0.53(+6.26%) |
Dec 24, 2007 | 8.470 | 8.600 | 8.290 | 8.460 | 9,368 | +0.21(+2.55%) |
Dec 21, 2007 | 8.200 | 9.050 | 8.200 | 8.250 | 17,773 | -0.08(-0.96%) |
Dec 20, 2007 | 8.300 | 8.330 | 8.140 | 8.330 | 5,147 | +0.03(+0.36%) |
Dec 19, 2007 | 8.350 | 8.534 | 8.150 | 8.300 | 8,239 | -0.29(-3.38%) |
Dec 18, 2007 | 8.150 | 8.600 | 8.110 | 8.590 | 20,947 | +0.49(+6.05%) |
Dec 17, 2007 | 8.400 | 8.400 | 7.920 | 8.100 | 38,667 | -0.38(-4.48%) |
Dec 14, 2007 | 7.930 | 8.490 | 7.670 | 8.480 | 22,580 | +0.33(+4.05%) |
Dec 13, 2007 | 8.140 | 8.500 | 8.000 | 8.150 | 38,303 | +0.05(+0.62%) |
Dec 12, 2007 | 8.050 | 8.100 | 8.050 | 8.100 | 2,566 | -0.04(-0.49%) |
Dec 11, 2007 | 8.100 | 8.310 | 7.780 | 8.140 | 58,127 | +0.03(+0.37%) |
Dec 10, 2007 | 8.850 | 8.850 | 8.110 | 8.110 | 21,574 | -0.49(-5.70%) |
Dec 07, 2007 | 8.700 | 8.700 | 8.270 | 8.600 | 14,496 | -0.10(-1.15%) |
Dec 06, 2007 | 8.290 | 8.750 | 8.170 | 8.700 | 25,610 | +0.58(+7.14%) |
Dec 05, 2007 | 8.400 | 8.460 | 8.100 | 8.120 | 17,002 | -0.26(-3.10%) |
Dec 04, 2007 | 8.060 | 8.400 | 8.060 | 8.380 | 9,228 | +0.33(+4.10%) |
Dec 03, 2007 | 7.830 | 8.330 | 7.500 | 8.050 | 81,294 | +0.55(+7.33%) |
Nov 30, 2007 | 8.530 | 8.530 | 7.500 | 7.500 | 45,567 | -1.08(-12.59%) |
Nov 29, 2007 | 7.720 | 8.650 | 7.390 | 8.580 | 53,929 | +0.98(+12.89%) |
Nov 28, 2007 | 7.520 | 7.730 | 7.260 | 7.600 | 33,827 | +0.06(+0.80%) |
Nov 27, 2007 | 6.710 | 7.600 | 6.600 | 7.540 | 34,526 | +0.54(+7.71%) |
Nov 26, 2007 | 7.020 | 7.240 | 6.550 | 7.000 | 44,735 | +0.30(+4.48%) |
Nov 23, 2007 | 6.800 | 7.300 | 6.510 | 6.700 | 36,795 | -0.30(-4.29%) |
Nov 21, 2007 | 7.030 | 7.180 | 6.950 | 7.000 | 13,381 | -0.12(-1.69%) |
Nov 20, 2007 | 7.140 | 7.470 | 6.870 | 7.120 | 23,862 | +0.03(+0.42%) |
Nov 19, 2007 | 7.180 | 7.470 | 7.010 | 7.090 | 22,356 | -0.01(-0.14%) |
Nov 16, 2007 | 6.900 | 7.220 | 6.835 | 7.100 | 49,858 | +0.15(+2.16%) |
Nov 15, 2007 | 7.210 | 7.300 | 6.790 | 6.950 | 62,348 | -0.31(-4.27%) |
Nov 14, 2007 | 7.240 | 7.810 | 7.160 | 7.260 | 71,908 | +0.21(+2.98%) |
Nov 13, 2007 | 6.470 | 7.250 | 6.440 | 7.050 | 93,026 | +0.76(+12.08%) |
Nov 12, 2007 | 7.180 | 7.240 | 6.150 | 6.290 | 158,146 | -1.08(-14.65%) |
Nov 09, 2007 | 8.110 | 8.110 | 7.370 | 7.370 | 37,296 | -0.74(-9.12%) |
Nov 08, 2007 | 10.10 | 10.10 | 7.510 | 8.110 | 189,405 | -2.06(-20.25%) |
Nov 07, 2007 | 10.25 | 10.75 | 9.650 | 10.17 | 68,785 | -0.16(-1.55%) |
Nov 06, 2007 | 10.60 | 10.60 | 10.02 | 10.33 | 160,811 | -0.11(-1.05%) |
Nov 05, 2007 | 10.85 | 10.85 | 10.00 | 10.44 | 59,044 | -0.22(-2.06%) |
Nov 02, 2007 | 10.50 | 10.78 | 10.10 | 10.66 | 54,399 | +0.27(+2.60%) |
Nov 01, 2007 | 10.77 | 10.77 | 10.08 | 10.39 | 59,903 | -0.61(-5.55%) |
Oct 31, 2007 | 10.72 | 11.23 | 10.50 | 11.00 | 191,279 | +0.35(+3.29%) |
Oct 30, 2007 | 10.18 | 10.65 | 9.980 | 10.65 | 55,787 | +0.62(+6.18%) |
Oct 29, 2007 | 10.30 | 10.93 | 9.925 | 10.03 | 154,590 | +0.03(+0.30%) |
Oct 26, 2007 | 10.00 | 10.68 | 9.700 | 10.00 | 105,141 | +0.00(+0.00%) |
Oct 25, 2007 | 10.75 | 10.85 | 9.630 | 10.00 | 249,572 | -0.26(-2.53%) |
Oct 24, 2007 | 8.500 | 11.24 | 8.300 | 10.26 | 586,430 | +2.47(+31.71%) |
Oct 23, 2007 | 7.510 | 7.860 | 7.510 | 7.790 | 10,452 | -0.02(-0.26%) |
Oct 22, 2007 | 8.140 | 8.140 | 7.500 | 7.810 | 20,200 | -0.33(-4.05%) |
Oct 19, 2007 | 8.500 | 8.500 | 7.870 | 8.140 | 11,051 | -0.44(-5.13%) |
Oct 18, 2007 | 8.440 | 8.620 | 8.330 | 8.580 | 24,876 | +0.28(+3.37%) |
Oct 17, 2007 | 8.110 | 8.440 | 8.000 | 8.300 | 11,009 | +0.47(+6.00%) |
Oct 16, 2007 | 7.880 | 8.040 | 7.570 | 7.830 | 26,599 | +0.18(+2.35%) |
Oct 15, 2007 | 7.570 | 8.000 | 7.490 | 7.650 | 34,313 | +0.03(+0.39%) |
Oct 12, 2007 | 8.130 | 8.130 | 7.520 | 7.620 | 23,759 | -0.36(-4.51%) |
Oct 11, 2007 | 8.640 | 8.640 | 7.900 | 7.980 | 12,424 | +0.09(+1.14%) |
Oct 10, 2007 | 7.930 | 8.350 | 7.333 | 7.890 | 24,232 | -0.04(-0.50%) |
Oct 09, 2007 | 7.300 | 7.980 | 7.300 | 7.930 | 29,865 | +0.43(+5.73%) |
Oct 08, 2007 | 7.650 | 7.650 | 7.340 | 7.500 | 51,194 | -0.15(-1.96%) |
Oct 05, 2007 | 8.080 | 8.340 | 7.550 | 7.650 | 13,217 | -0.33(-4.14%) |
Oct 04, 2007 | 8.350 | 8.350 | 7.960 | 7.980 | 50,380 | +0.02(+0.25%) |
Oct 03, 2007 | 8.850 | 9.370 | 7.700 | 7.960 | 61,163 | -1.01(-11.26%) |
Oct 02, 2007 | 8.600 | 8.970 | 8.530 | 8.970 | 31,647 | +0.61(+7.33%) |