Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.809 | 7.866 | 7.584 | 7.632 | 481,442 | -0.18(-2.37%) |
Dec 28, 2007 | 8.115 | 8.119 | 7.801 | 7.817 | 617,041 | -0.23(-2.90%) |
Dec 27, 2007 | 8.022 | 8.263 | 8.010 | 8.050 | 595,515 | +0.03(+0.35%) |
Dec 26, 2007 | 8.163 | 8.163 | 7.954 | 8.022 | 388,139 | -0.09(-1.14%) |
Dec 24, 2007 | 8.139 | 8.247 | 8.087 | 8.115 | 227,389 | +0.02(+0.30%) |
Dec 21, 2007 | 7.757 | 8.135 | 7.757 | 8.091 | 473,480 | +0.43(+5.67%) |
Dec 20, 2007 | 7.419 | 7.725 | 7.419 | 7.657 | 452,331 | +0.22(+2.97%) |
Dec 19, 2007 | 7.415 | 7.560 | 7.399 | 7.435 | 482,188 | -0.04(-0.48%) |
Dec 18, 2007 | 7.544 | 7.600 | 7.371 | 7.472 | 620,276 | -0.04(-0.54%) |
Dec 17, 2007 | 7.540 | 7.620 | 7.504 | 7.512 | 697,657 | -0.11(-1.48%) |
Dec 14, 2007 | 7.741 | 7.741 | 7.496 | 7.624 | 2,769,722 | -0.18(-2.27%) |
Dec 13, 2007 | 7.914 | 8.030 | 7.685 | 7.801 | 1,210,696 | -0.12(-1.57%) |
Dec 12, 2007 | 8.115 | 8.131 | 7.753 | 7.926 | 630,975 | +0.03(+0.36%) |
Dec 11, 2007 | 8.629 | 8.629 | 7.894 | 7.898 | 610,324 | -0.66(-7.70%) |
Dec 10, 2007 | 8.380 | 8.577 | 8.304 | 8.557 | 443,125 | +0.25(+2.95%) |
Dec 07, 2007 | 8.163 | 8.489 | 8.046 | 8.312 | 917,849 | +0.18(+2.17%) |
Dec 06, 2007 | 7.741 | 8.199 | 7.665 | 8.135 | 760,603 | +0.45(+5.80%) |
Dec 05, 2007 | 7.697 | 7.713 | 7.516 | 7.689 | 733,732 | +0.06(+0.84%) |
Dec 04, 2007 | 7.673 | 7.845 | 7.588 | 7.624 | 401,326 | -0.18(-2.37%) |
Dec 03, 2007 | 7.886 | 7.966 | 7.765 | 7.809 | 361,765 | -0.14(-1.72%) |
Nov 30, 2007 | 7.902 | 8.010 | 7.761 | 7.946 | 813,350 | +0.07(+0.87%) |
Nov 29, 2007 | 7.745 | 7.946 | 7.717 | 7.878 | 833,006 | +0.06(+0.82%) |
Nov 28, 2007 | 7.705 | 7.866 | 7.616 | 7.813 | 1,098,732 | +0.15(+1.99%) |
Nov 27, 2007 | 7.620 | 7.761 | 7.522 | 7.661 | 877,294 | +0.02(+0.26%) |
Nov 26, 2007 | 7.793 | 7.902 | 7.604 | 7.640 | 1,044,652 | -0.06(-0.78%) |
Nov 23, 2007 | 7.620 | 7.713 | 7.588 | 7.701 | 180,634 | +0.18(+2.41%) |
Nov 21, 2007 | 7.472 | 7.717 | 7.472 | 7.520 | 821,616 | -0.13(-1.73%) |
Nov 20, 2007 | 7.757 | 7.793 | 7.480 | 7.653 | 1,416,957 | -0.08(-1.04%) |
Nov 19, 2007 | 7.721 | 7.946 | 7.677 | 7.733 | 1,048,769 | -0.15(-1.94%) |
Nov 16, 2007 | 8.143 | 8.300 | 7.725 | 7.886 | 953,710 | -0.33(-4.01%) |
Nov 15, 2007 | 8.247 | 8.464 | 8.147 | 8.215 | 652,123 | -0.20(-2.43%) |
Nov 14, 2007 | 8.718 | 8.722 | 8.392 | 8.420 | 1,039,765 | -0.27(-3.10%) |
Nov 13, 2007 | 8.597 | 8.754 | 8.344 | 8.689 | 1,175,863 | +0.17(+2.03%) |
Nov 12, 2007 | 8.529 | 8.750 | 8.517 | 8.517 | 830,891 | -0.17(-1.94%) |
Nov 09, 2007 | 8.601 | 8.870 | 8.589 | 8.685 | 944,223 | -0.04(-0.51%) |
Nov 08, 2007 | 8.420 | 8.778 | 8.308 | 8.730 | 1,348,286 | +0.27(+3.23%) |
Nov 07, 2007 | 8.794 | 8.794 | 8.336 | 8.456 | 1,041,258 | -0.44(-4.97%) |
Nov 06, 2007 | 9.039 | 9.051 | 8.730 | 8.898 | 854,155 | -0.12(-1.38%) |
Nov 05, 2007 | 9.047 | 9.136 | 8.923 | 9.023 | 1,049,220 | -0.17(-1.88%) |
Nov 02, 2007 | 9.525 | 9.787 | 9.144 | 9.196 | 1,363,463 | +0.03(+0.31%) |
Nov 01, 2007 | 9.546 | 9.590 | 8.947 | 9.168 | 1,843,661 | -0.70(-7.05%) |
Oct 31, 2007 | 9.381 | 9.911 | 9.288 | 9.863 | 4,542,722 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.264 | 1,152,972 | +0.01(+0.13%) |
Oct 29, 2007 | 9.244 | 9.381 | 9.168 | 9.252 | 373,957 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.449 | 9.152 | 9.264 | 695,167 | -0.06(-0.65%) |
Oct 25, 2007 | 9.485 | 9.501 | 9.264 | 9.324 | 934,768 | -0.16(-1.65%) |
Oct 24, 2007 | 9.244 | 9.493 | 9.204 | 9.481 | 618,037 | +0.15(+1.59%) |
Oct 23, 2007 | 9.425 | 9.425 | 9.244 | 9.333 | 321,707 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.509 | 9.244 | 9.381 | 457,058 | +0.01(+0.09%) |
Oct 19, 2007 | 9.686 | 9.726 | 9.349 | 9.373 | 804,642 | -0.33(-3.40%) |
Oct 18, 2007 | 9.646 | 9.771 | 9.542 | 9.702 | 768,814 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.686 | 503,088 | -0.31(-3.14%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.000 | 672,525 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.891 | 10.07 | 410,034 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.20 | 9.992 | 10.02 | 596,639 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,539 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.20 | 10.02 | 10.04 | 1,156,704 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,879 | -0.01(-0.08%) |
Oct 08, 2007 | 10.59 | 10.64 | 10.20 | 10.29 | 844,700 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,577 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,249 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,347 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.63 | 10.09 | 10.53 | 880,031 | +0.44(+4.38%) |