Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.24 | 18.65 | 18.22 | 18.22 | 1,138,296 | -0.32(-1.75%) |
Dec 28, 2007 | 18.72 | 18.91 | 18.53 | 18.55 | 786,580 | +0.11(+0.57%) |
Dec 27, 2007 | 18.86 | 18.91 | 18.28 | 18.44 | 1,469,826 | -0.49(-2.57%) |
Dec 26, 2007 | 19.06 | 19.25 | 18.82 | 18.93 | 1,677,161 | -0.22(-1.14%) |
Dec 24, 2007 | 18.11 | 19.20 | 18.11 | 19.15 | 845,030 | +0.41(+2.19%) |
Dec 21, 2007 | 18.14 | 18.74 | 17.93 | 18.74 | 3,146,924 | +0.69(+3.82%) |
Dec 20, 2007 | 18.06 | 18.21 | 17.79 | 18.05 | 2,339,985 | +0.16(+0.88%) |
Dec 19, 2007 | 17.97 | 18.28 | 17.85 | 17.89 | 1,903,120 | -0.15(-0.86%) |
Dec 18, 2007 | 18.40 | 18.45 | 17.84 | 18.04 | 2,594,599 | +8.91(+97.61%) |
Dec 17, 2007 | 9.129 | 9.158 | 9.026 | 9.131 | 3,321,781 | -0.02(-0.19%) |
Dec 14, 2007 | 9.115 | 9.316 | 9.066 | 9.147 | 3,985,765 | +0.04(+0.49%) |
Dec 13, 2007 | 9.147 | 9.193 | 9.045 | 9.103 | 1,805,819 | -0.07(-0.73%) |
Dec 12, 2007 | 9.345 | 9.515 | 9.149 | 9.170 | 2,299,705 | +0.01(+0.10%) |
Dec 11, 2007 | 9.557 | 9.649 | 9.154 | 9.161 | 2,466,796 | -0.35(-3.72%) |
Dec 10, 2007 | 9.402 | 9.521 | 9.367 | 9.515 | 3,380,622 | +0.20(+2.12%) |
Dec 07, 2007 | 9.439 | 9.439 | 9.298 | 9.317 | 2,116,026 | -0.09(-1.00%) |
Dec 06, 2007 | 9.153 | 9.424 | 9.153 | 9.411 | 4,202,592 | +0.23(+2.47%) |
Dec 05, 2007 | 9.181 | 9.277 | 9.032 | 9.184 | 4,112,017 | +0.14(+1.50%) |
Dec 04, 2007 | 8.877 | 9.195 | 8.855 | 9.049 | 3,114,443 | -0.09(-1.03%) |
Dec 03, 2007 | 9.105 | 9.241 | 9.019 | 9.143 | 3,232,922 | +0.05(+0.56%) |
Nov 30, 2007 | 9.277 | 9.391 | 9.081 | 9.092 | 2,505,050 | -0.10(-1.09%) |
Nov 29, 2007 | 9.251 | 9.308 | 9.117 | 9.192 | 1,387,160 | -0.12(-1.25%) |
Nov 28, 2007 | 9.059 | 9.329 | 8.972 | 9.308 | 1,932,979 | +0.34(+3.74%) |
Nov 27, 2007 | 8.764 | 8.998 | 8.647 | 8.972 | 4,467,994 | +0.18(+2.04%) |
Nov 26, 2007 | 8.871 | 9.060 | 8.777 | 8.793 | 2,944,908 | -0.10(-1.12%) |
Nov 23, 2007 | 8.940 | 9.032 | 8.822 | 8.892 | 1,224,074 | +0.03(+0.29%) |
Nov 21, 2007 | 9.002 | 9.020 | 8.867 | 8.867 | 2,604,242 | -0.18(-1.97%) |
Nov 20, 2007 | 9.023 | 9.190 | 8.926 | 9.045 | 3,478,380 | +0.09(+0.98%) |
Nov 19, 2007 | 9.282 | 9.282 | 8.924 | 8.957 | 2,999,578 | -0.37(-4.00%) |
Nov 16, 2007 | 9.459 | 9.459 | 9.142 | 9.331 | 3,611,044 | -0.08(-0.83%) |
Nov 15, 2007 | 9.504 | 9.740 | 9.379 | 9.409 | 3,932,131 | +0.02(+0.19%) |
Nov 14, 2007 | 9.498 | 9.502 | 9.306 | 9.391 | 3,478,911 | -0.02(-0.21%) |
Nov 13, 2007 | 9.374 | 9.484 | 9.271 | 9.411 | 2,254,970 | +0.08(+0.88%) |
Nov 12, 2007 | 9.264 | 9.478 | 9.264 | 9.329 | 2,546,969 | +0.08(+0.82%) |
Nov 09, 2007 | 9.430 | 9.513 | 9.211 | 9.253 | 2,057,700 | -0.30(-3.19%) |
Nov 08, 2007 | 9.531 | 9.623 | 9.259 | 9.558 | 1,946,947 | +0.07(+0.74%) |
Nov 07, 2007 | 9.670 | 9.693 | 9.465 | 9.487 | 2,426,418 | -0.28(-2.88%) |
Nov 06, 2007 | 9.733 | 9.878 | 9.566 | 9.769 | 4,441,483 | +0.03(+0.29%) |
Nov 05, 2007 | 8.988 | 9.816 | 8.988 | 9.740 | 1,892,505 | -0.02(-0.16%) |
Nov 02, 2007 | 9.878 | 9.930 | 9.611 | 9.756 | 2,641,592 | -0.10(-0.99%) |
Nov 01, 2007 | 9.816 | 9.948 | 9.702 | 9.854 | 3,300,928 | -0.09(-0.95%) |
Oct 31, 2007 | 9.644 | 9.976 | 9.515 | 9.948 | 4,324,199 | +0.37(+3.81%) |
Oct 30, 2007 | 9.640 | 9.764 | 9.504 | 9.583 | 1,773,989 | -0.10(-1.06%) |
Oct 29, 2007 | 9.275 | 9.822 | 9.248 | 9.686 | 3,781,748 | +0.47(+5.06%) |
Oct 26, 2007 | 9.288 | 9.317 | 8.988 | 9.219 | 3,691,960 | +0.31(+3.50%) |
Oct 25, 2007 | 9.122 | 9.201 | 8.837 | 8.908 | 2,613,965 | -0.08(-0.88%) |
Oct 24, 2007 | 8.940 | 9.092 | 8.846 | 8.987 | 2,807,356 | -0.02(-0.19%) |
Oct 23, 2007 | 8.883 | 9.003 | 8.873 | 9.003 | 1,370,206 | +0.19(+2.17%) |
Oct 22, 2007 | 8.808 | 8.898 | 8.699 | 8.812 | 2,259,592 | -0.10(-1.16%) |
Oct 19, 2007 | 8.979 | 9.046 | 8.852 | 8.916 | 3,710,024 | -0.05(-0.54%) |
Oct 18, 2007 | 8.870 | 8.966 | 8.761 | 8.964 | 1,880,248 | +0.08(+0.88%) |
Oct 17, 2007 | 8.882 | 8.929 | 8.717 | 8.886 | 1,630,540 | +0.07(+0.81%) |
Oct 16, 2007 | 8.850 | 8.854 | 8.678 | 8.814 | 1,529,063 | -0.03(-0.34%) |
Oct 15, 2007 | 8.797 | 8.862 | 8.730 | 8.844 | 1,536,501 | -0.02(-0.25%) |
Oct 12, 2007 | 8.799 | 8.929 | 8.695 | 8.867 | 2,551,272 | -0.19(-2.09%) |
Oct 11, 2007 | 9.196 | 9.242 | 8.988 | 9.056 | 2,448,201 | -0.13(-1.36%) |
Oct 10, 2007 | 9.200 | 9.225 | 8.998 | 9.181 | 2,524,176 | -0.04(-0.45%) |
Oct 09, 2007 | 9.142 | 9.252 | 9.124 | 9.223 | 2,460,952 | +0.11(+1.20%) |
Oct 08, 2007 | 9.061 | 9.131 | 9.021 | 9.114 | 1,011,052 | +0.00(+0.00%) |
Oct 05, 2007 | 8.977 | 9.128 | 8.941 | 9.114 | 1,255,978 | +0.21(+2.31%) |
Oct 04, 2007 | 9.001 | 9.055 | 8.846 | 8.908 | 1,683,138 | -0.05(-0.59%) |
Oct 03, 2007 | 9.043 | 9.150 | 8.919 | 8.960 | 2,455,108 | -0.08(-0.94%) |
Oct 02, 2007 | 9.010 | 9.079 | 8.957 | 9.045 | 2,440,763 | +0.10(+1.15%) |