Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.51 | 13.05 | 12.48 | 12.87 | 815,831 | +0.32(+2.54%) |
Dec 28, 2007 | 12.80 | 12.86 | 12.52 | 12.55 | 356,219 | -0.17(-1.37%) |
Dec 27, 2007 | 12.81 | 12.86 | 12.48 | 12.72 | 403,821 | -0.09(-0.68%) |
Dec 26, 2007 | 12.57 | 12.91 | 12.21 | 12.81 | 803,548 | +0.23(+1.85%) |
Dec 24, 2007 | 12.38 | 12.65 | 12.38 | 12.57 | 235,574 | +0.19(+1.56%) |
Dec 21, 2007 | 11.93 | 12.68 | 11.91 | 12.38 | 1,866,565 | +0.59(+5.00%) |
Dec 20, 2007 | 11.59 | 11.80 | 11.30 | 11.79 | 660,128 | +0.30(+2.61%) |
Dec 19, 2007 | 11.46 | 11.81 | 11.20 | 11.49 | 410,266 | -0.01(-0.08%) |
Dec 18, 2007 | 11.25 | 11.53 | 11.09 | 11.50 | 491,619 | +0.36(+3.21%) |
Dec 17, 2007 | 11.01 | 11.38 | 10.76 | 11.14 | 459,881 | +0.06(+0.52%) |
Dec 14, 2007 | 11.37 | 11.44 | 11.01 | 11.09 | 231,692 | -0.44(-3.78%) |
Dec 13, 2007 | 11.31 | 11.56 | 11.09 | 11.52 | 372,844 | +0.10(+0.85%) |
Dec 12, 2007 | 11.98 | 12.08 | 11.21 | 11.42 | 658,085 | -0.25(-2.15%) |
Dec 11, 2007 | 11.87 | 12.19 | 11.57 | 11.68 | 731,325 | -0.15(-1.31%) |
Dec 10, 2007 | 11.81 | 11.90 | 11.66 | 11.83 | 515,049 | +0.03(+0.25%) |
Dec 07, 2007 | 11.50 | 11.85 | 11.48 | 11.80 | 569,388 | +0.19(+1.67%) |
Dec 06, 2007 | 11.78 | 11.89 | 11.54 | 11.61 | 756,231 | -0.22(-1.88%) |
Dec 05, 2007 | 11.68 | 12.04 | 11.61 | 11.83 | 1,109,359 | +0.08(+0.66%) |
Dec 04, 2007 | 10.55 | 11.84 | 10.32 | 11.75 | 1,828,289 | +1.10(+10.35%) |
Dec 03, 2007 | 9.479 | 10.92 | 9.479 | 10.65 | 1,495,830 | +1.66(+18.51%) |
Nov 30, 2007 | 8.957 | 9.209 | 8.715 | 8.986 | 694,452 | +0.18(+2.09%) |
Nov 29, 2007 | 8.802 | 8.947 | 8.725 | 8.802 | 1,253,160 | +0.00(+0.00%) |
Nov 28, 2007 | 8.580 | 8.996 | 8.580 | 8.802 | 524,549 | +0.30(+3.53%) |
Nov 27, 2007 | 8.503 | 8.638 | 8.444 | 8.503 | 193,806 | +0.02(+0.23%) |
Nov 26, 2007 | 8.744 | 8.822 | 8.444 | 8.483 | 218,940 | -0.28(-3.20%) |
Nov 23, 2007 | 8.725 | 8.831 | 8.483 | 8.764 | 140,458 | +0.13(+1.46%) |
Nov 21, 2007 | 8.754 | 8.947 | 8.619 | 8.638 | 210,583 | -0.18(-2.08%) |
Nov 20, 2007 | 8.822 | 8.986 | 8.638 | 8.822 | 379,780 | -0.02(-0.22%) |
Nov 19, 2007 | 8.918 | 9.005 | 8.793 | 8.841 | 268,194 | -0.15(-1.72%) |
Nov 16, 2007 | 9.189 | 9.247 | 8.831 | 8.996 | 391,314 | -0.17(-1.90%) |
Nov 15, 2007 | 9.315 | 9.354 | 9.073 | 9.170 | 201,865 | -0.17(-1.86%) |
Nov 14, 2007 | 9.450 | 9.455 | 9.257 | 9.344 | 247,648 | -0.08(-0.82%) |
Nov 13, 2007 | 9.431 | 9.650 | 8.831 | 9.421 | 570,926 | +0.06(+0.62%) |
Nov 12, 2007 | 9.267 | 9.673 | 9.189 | 9.363 | 323,662 | +0.07(+0.73%) |
Nov 09, 2007 | 9.460 | 9.499 | 9.257 | 9.296 | 470,016 | -0.28(-2.93%) |
Nov 08, 2007 | 9.460 | 9.663 | 9.209 | 9.576 | 361,325 | +0.18(+1.96%) |
Nov 07, 2007 | 9.576 | 9.625 | 9.218 | 9.392 | 488,782 | -0.37(-3.77%) |
Nov 06, 2007 | 9.644 | 9.818 | 9.499 | 9.760 | 387,009 | +0.07(+0.70%) |
Nov 05, 2007 | 9.673 | 9.934 | 9.479 | 9.692 | 424,031 | -0.15(-1.57%) |
Nov 02, 2007 | 9.934 | 10.06 | 9.731 | 9.847 | 879,305 | -0.07(-0.68%) |
Nov 01, 2007 | 9.673 | 9.982 | 9.489 | 9.915 | 777,405 | -0.10(-0.97%) |
Oct 31, 2007 | 9.895 | 10.01 | 9.721 | 10.01 | 694,566 | +0.17(+1.77%) |
Oct 30, 2007 | 9.818 | 9.915 | 9.450 | 9.837 | 1,332,799 | +0.02(+0.20%) |
Oct 29, 2007 | 9.770 | 10.24 | 9.625 | 9.818 | 1,013,643 | +0.47(+5.07%) |
Oct 26, 2007 | 8.783 | 9.431 | 8.735 | 9.344 | 581,657 | +0.43(+4.77%) |
Oct 25, 2007 | 8.870 | 9.054 | 8.783 | 8.918 | 216,364 | +0.04(+0.44%) |
Oct 24, 2007 | 8.744 | 8.889 | 8.638 | 8.880 | 263,526 | +0.07(+0.77%) |
Oct 23, 2007 | 8.773 | 8.870 | 8.648 | 8.812 | 256,583 | +0.09(+1.00%) |
Oct 22, 2007 | 8.493 | 8.773 | 8.145 | 8.725 | 363,488 | +0.15(+1.69%) |
Oct 19, 2007 | 8.870 | 8.870 | 8.396 | 8.580 | 388,642 | -0.30(-3.38%) |
Oct 18, 2007 | 8.657 | 8.880 | 8.638 | 8.880 | 299,343 | +0.22(+2.57%) |
Oct 17, 2007 | 8.657 | 8.957 | 8.319 | 8.657 | 772,977 | +0.09(+1.02%) |
Oct 16, 2007 | 8.570 | 8.599 | 8.367 | 8.570 | 174,462 | -0.04(-0.45%) |
Oct 15, 2007 | 8.715 | 8.725 | 8.348 | 8.609 | 297,624 | -0.13(-1.44%) |
Oct 12, 2007 | 8.657 | 8.735 | 8.532 | 8.735 | 174,160 | +0.11(+1.23%) |
Oct 11, 2007 | 8.754 | 8.793 | 8.522 | 8.628 | 343,489 | -0.08(-0.89%) |
Oct 10, 2007 | 8.561 | 8.706 | 8.551 | 8.706 | 245,859 | +0.15(+1.69%) |
Oct 09, 2007 | 8.657 | 8.657 | 8.483 | 8.561 | 399,441 | -0.10(-1.12%) |
Oct 08, 2007 | 8.464 | 8.706 | 8.464 | 8.657 | 399,893 | +0.21(+2.52%) |
Oct 05, 2007 | 8.889 | 9.093 | 8.425 | 8.444 | 2,327,116 | +0.13(+1.51%) |
Oct 04, 2007 | 8.251 | 8.367 | 8.164 | 8.319 | 315,835 | +0.12(+1.42%) |
Oct 03, 2007 | 8.357 | 8.435 | 8.145 | 8.203 | 440,721 | -0.22(-2.64%) |
Oct 02, 2007 | 8.503 | 8.599 | 8.348 | 8.425 | 204,540 | -0.10(-1.14%) |