Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.880 | 8.880 | 8.250 | 8.270 | 270,196 | -0.69(-7.70%) |
Dec 28, 2007 | 8.460 | 9.010 | 8.110 | 8.960 | 533,065 | +0.72(+8.74%) |
Dec 27, 2007 | 8.560 | 8.560 | 8.100 | 8.240 | 362,682 | -0.34(-3.96%) |
Dec 26, 2007 | 8.040 | 8.960 | 8.040 | 8.580 | 220,374 | +0.49(+6.06%) |
Dec 24, 2007 | 8.000 | 8.350 | 7.970 | 8.090 | 154,068 | +0.09(+1.12%) |
Dec 21, 2007 | 7.950 | 8.030 | 7.800 | 8.000 | 245,998 | +0.11(+1.39%) |
Dec 20, 2007 | 8.010 | 8.150 | 7.750 | 7.890 | 240,885 | -0.04(-0.50%) |
Dec 19, 2007 | 7.900 | 8.180 | 7.770 | 7.930 | 177,309 | +0.03(+0.38%) |
Dec 18, 2007 | 7.700 | 7.910 | 7.460 | 7.900 | 204,315 | +0.24(+3.13%) |
Dec 17, 2007 | 7.900 | 8.200 | 7.580 | 7.660 | 247,295 | -0.14(-1.79%) |
Dec 14, 2007 | 7.700 | 8.000 | 7.550 | 7.800 | 201,952 | +0.01(+0.13%) |
Dec 13, 2007 | 8.270 | 8.470 | 7.740 | 7.790 | 469,800 | -0.71(-8.35%) |
Dec 12, 2007 | 8.960 | 9.190 | 8.420 | 8.500 | 201,718 | -0.24(-2.75%) |
Dec 11, 2007 | 8.960 | 9.150 | 8.550 | 8.740 | 349,569 | -0.26(-2.89%) |
Dec 10, 2007 | 8.960 | 9.170 | 8.770 | 9.000 | 251,972 | +0.04(+0.45%) |
Dec 07, 2007 | 8.550 | 9.170 | 8.550 | 8.960 | 240,758 | +0.53(+6.29%) |
Dec 06, 2007 | 8.200 | 8.600 | 8.200 | 8.430 | 145,853 | +0.21(+2.55%) |
Dec 05, 2007 | 8.150 | 8.460 | 8.150 | 8.220 | 139,419 | +0.06(+0.74%) |
Dec 04, 2007 | 8.130 | 8.332 | 8.110 | 8.160 | 140,216 | +0.03(+0.37%) |
Dec 03, 2007 | 8.300 | 8.540 | 8.060 | 8.130 | 225,233 | -0.21(-2.52%) |
Nov 30, 2007 | 8.250 | 8.500 | 8.130 | 8.340 | 124,538 | +0.16(+1.96%) |
Nov 29, 2007 | 8.030 | 8.490 | 8.000 | 8.180 | 170,029 | +0.09(+1.11%) |
Nov 28, 2007 | 7.830 | 8.190 | 7.830 | 8.090 | 217,045 | +0.20(+2.53%) |
Nov 27, 2007 | 8.450 | 8.450 | 7.800 | 7.890 | 174,352 | -0.55(-6.52%) |
Nov 26, 2007 | 8.630 | 8.660 | 8.360 | 8.440 | 142,484 | -0.23(-2.65%) |
Nov 23, 2007 | 8.700 | 8.800 | 8.420 | 8.670 | 103,309 | +0.20(+2.36%) |
Nov 21, 2007 | 8.710 | 8.800 | 8.400 | 8.470 | 143,218 | -0.33(-3.75%) |
Nov 20, 2007 | 9.250 | 9.410 | 8.670 | 8.800 | 189,867 | -0.51(-5.48%) |
Nov 19, 2007 | 9.840 | 10.02 | 9.250 | 9.310 | 102,704 | -0.62(-6.24%) |
Nov 16, 2007 | 9.650 | 10.08 | 9.500 | 9.930 | 180,760 | +0.36(+3.76%) |
Nov 15, 2007 | 9.400 | 9.620 | 9.310 | 9.570 | 102,927 | +0.10(+1.06%) |
Nov 14, 2007 | 9.080 | 9.570 | 8.930 | 9.470 | 156,812 | +0.39(+4.30%) |
Nov 13, 2007 | 8.970 | 9.270 | 8.620 | 9.080 | 258,583 | +0.03(+0.33%) |
Nov 12, 2007 | 9.340 | 9.340 | 8.950 | 9.050 | 284,018 | -0.35(-3.72%) |
Nov 09, 2007 | 9.340 | 9.750 | 9.150 | 9.400 | 258,518 | -0.16(-1.67%) |
Nov 08, 2007 | 9.820 | 9.820 | 9.140 | 9.560 | 244,137 | -0.17(-1.75%) |
Nov 07, 2007 | 9.790 | 9.900 | 9.500 | 9.730 | 281,809 | -0.18(-1.82%) |
Nov 06, 2007 | 9.690 | 10.17 | 9.610 | 9.910 | 243,038 | -0.10(-1.00%) |
Nov 05, 2007 | 10.18 | 10.20 | 9.950 | 10.01 | 111,688 | -0.16(-1.57%) |
Nov 02, 2007 | 10.07 | 10.38 | 9.900 | 10.17 | 372,452 | +0.08(+0.79%) |
Nov 01, 2007 | 9.980 | 10.30 | 9.900 | 10.09 | 402,987 | +0.07(+0.70%) |
Oct 31, 2007 | 10.36 | 11.11 | 9.800 | 10.02 | 627,015 | -1.33(-11.72%) |
Oct 30, 2007 | 11.36 | 11.43 | 11.20 | 11.35 | 159,136 | +0.19(+1.70%) |
Oct 29, 2007 | 11.18 | 11.67 | 11.01 | 11.16 | 141,083 | +0.18(+1.64%) |
Oct 26, 2007 | 10.76 | 11.13 | 10.76 | 10.98 | 86,378 | +0.07(+0.64%) |
Oct 25, 2007 | 11.15 | 11.21 | 10.85 | 10.91 | 137,815 | -0.18(-1.62%) |
Oct 24, 2007 | 11.00 | 11.15 | 10.77 | 11.09 | 88,912 | +0.05(+0.45%) |
Oct 23, 2007 | 10.86 | 11.31 | 10.86 | 11.04 | 102,040 | +0.28(+2.60%) |
Oct 22, 2007 | 11.03 | 11.33 | 10.76 | 10.76 | 159,100 | -0.24(-2.18%) |
Oct 19, 2007 | 11.43 | 11.52 | 11.00 | 11.00 | 96,299 | -0.37(-3.25%) |
Oct 18, 2007 | 11.50 | 11.50 | 11.36 | 11.37 | 74,941 | -0.09(-0.79%) |
Oct 17, 2007 | 11.65 | 11.67 | 11.31 | 11.46 | 108,000 | -0.13(-1.12%) |
Oct 16, 2007 | 11.35 | 11.61 | 11.14 | 11.59 | 92,262 | +0.24(+2.11%) |
Oct 15, 2007 | 11.52 | 11.76 | 11.33 | 11.35 | 93,427 | -0.06(-0.53%) |
Oct 12, 2007 | 11.75 | 11.76 | 11.29 | 11.41 | 101,455 | -0.04(-0.35%) |
Oct 11, 2007 | 11.56 | 11.84 | 11.30 | 11.45 | 157,977 | -0.16(-1.38%) |
Oct 10, 2007 | 11.30 | 11.66 | 10.76 | 11.61 | 552,479 | -0.04(-0.34%) |
Oct 09, 2007 | 11.76 | 11.86 | 11.60 | 11.65 | 95,925 | -0.14(-1.19%) |
Oct 08, 2007 | 11.72 | 11.82 | 11.57 | 11.79 | 83,950 | +0.13(+1.11%) |
Oct 05, 2007 | 11.75 | 11.85 | 11.58 | 11.66 | 98,578 | -0.09(-0.77%) |
Oct 04, 2007 | 11.90 | 11.90 | 11.66 | 11.75 | 86,616 | -0.16(-1.34%) |
Oct 03, 2007 | 12.03 | 12.22 | 11.81 | 11.91 | 88,828 | -0.21(-1.73%) |
Oct 02, 2007 | 11.92 | 12.24 | 11.77 | 12.12 | 116,742 | +0.14(+1.17%) |