Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.07(+0.93%) |
Dec 28, 2007 | 8.297 | 8.327 | 7.956 | 8.002 | 577,353 | -0.20(-2.46%) |
Dec 27, 2007 | 8.372 | 8.423 | 8.202 | 8.204 | 1,143,962 | -0.22(-2.62%) |
Dec 26, 2007 | 8.453 | 8.511 | 8.347 | 8.425 | 468,216 | -0.09(-1.02%) |
Dec 24, 2007 | 8.223 | 8.511 | 8.223 | 8.511 | 236,369 | +0.34(+4.11%) |
Dec 21, 2007 | 8.179 | 8.253 | 8.075 | 8.175 | 1,173,933 | +0.06(+0.76%) |
Dec 20, 2007 | 8.138 | 8.144 | 7.930 | 8.113 | 619,198 | +0.05(+0.66%) |
Dec 19, 2007 | 7.926 | 8.073 | 7.836 | 8.060 | 1,558,017 | +0.15(+1.85%) |
Dec 18, 2007 | 7.882 | 8.018 | 7.799 | 7.914 | 1,645,542 | +0.07(+0.95%) |
Dec 17, 2007 | 7.930 | 8.020 | 7.839 | 7.839 | 772,443 | -0.17(-2.14%) |
Dec 14, 2007 | 8.147 | 8.363 | 8.006 | 8.011 | 805,348 | -0.27(-3.25%) |
Dec 13, 2007 | 8.223 | 8.352 | 8.136 | 8.280 | 570,567 | -0.02(-0.28%) |
Dec 12, 2007 | 8.644 | 8.768 | 8.276 | 8.303 | 1,367,920 | -0.12(-1.45%) |
Dec 11, 2007 | 8.839 | 8.842 | 8.425 | 8.425 | 1,313,606 | -0.40(-4.49%) |
Dec 10, 2007 | 8.625 | 8.821 | 8.499 | 8.821 | 757,741 | +0.22(+2.59%) |
Dec 07, 2007 | 8.538 | 8.681 | 8.469 | 8.598 | 616,936 | +0.10(+1.17%) |
Dec 06, 2007 | 8.216 | 8.499 | 8.216 | 8.499 | 665,002 | +0.26(+3.20%) |
Dec 05, 2007 | 8.064 | 8.260 | 8.064 | 8.236 | 738,514 | +0.29(+3.63%) |
Dec 04, 2007 | 8.126 | 8.154 | 7.947 | 7.947 | 648,038 | -0.24(-2.94%) |
Dec 03, 2007 | 8.168 | 8.251 | 8.045 | 8.188 | 499,317 | -0.02(-0.19%) |
Nov 30, 2007 | 8.312 | 8.391 | 8.154 | 8.204 | 1,123,605 | +0.04(+0.52%) |
Nov 29, 2007 | 8.188 | 8.205 | 8.018 | 8.161 | 994,111 | -0.03(-0.41%) |
Nov 28, 2007 | 8.022 | 8.273 | 8.022 | 8.195 | 900,807 | +0.26(+3.25%) |
Nov 27, 2007 | 7.907 | 7.990 | 7.781 | 7.937 | 1,276,850 | +0.07(+0.94%) |
Nov 26, 2007 | 8.258 | 8.258 | 7.859 | 7.862 | 1,453,279 | -0.40(-4.86%) |
Nov 23, 2007 | 8.082 | 8.281 | 8.046 | 8.264 | 377,174 | +0.25(+3.18%) |
Nov 21, 2007 | 7.852 | 8.013 | 7.747 | 8.009 | 734,556 | +0.09(+1.18%) |
Nov 20, 2007 | 8.046 | 8.213 | 7.719 | 7.915 | 1,506,434 | -0.15(-1.89%) |
Nov 19, 2007 | 8.082 | 8.202 | 7.951 | 8.068 | 1,006,551 | -0.08(-1.02%) |
Nov 16, 2007 | 8.276 | 8.319 | 8.037 | 8.151 | 1,299,469 | -0.11(-1.37%) |
Nov 15, 2007 | 8.152 | 8.273 | 8.059 | 8.264 | 1,034,825 | +0.07(+0.84%) |
Nov 14, 2007 | 8.449 | 8.449 | 8.166 | 8.195 | 894,586 | -0.22(-2.65%) |
Nov 13, 2007 | 8.391 | 8.515 | 8.365 | 8.418 | 1,384,291 | +0.14(+1.69%) |
Nov 12, 2007 | 8.312 | 8.426 | 8.244 | 8.278 | 902,503 | -0.09(-1.04%) |
Nov 09, 2007 | 8.099 | 8.426 | 8.007 | 8.365 | 1,659,679 | +0.21(+2.54%) |
Nov 08, 2007 | 8.147 | 8.216 | 7.991 | 8.158 | 1,136,046 | +0.08(+1.01%) |
Nov 07, 2007 | 8.273 | 8.342 | 8.076 | 8.076 | 1,039,349 | -0.34(-4.03%) |
Nov 06, 2007 | 8.232 | 8.428 | 8.052 | 8.416 | 1,802,179 | +0.22(+2.72%) |
Nov 05, 2007 | 8.122 | 8.248 | 8.013 | 8.193 | 1,790,304 | -0.01(-0.11%) |
Nov 02, 2007 | 8.485 | 8.485 | 8.151 | 8.202 | 1,076,670 | -0.21(-2.54%) |
Nov 01, 2007 | 8.750 | 8.754 | 8.403 | 8.416 | 1,202,772 | -0.47(-5.27%) |
Oct 31, 2007 | 8.833 | 8.922 | 8.520 | 8.885 | 2,057,210 | +0.10(+1.09%) |
Oct 30, 2007 | 8.752 | 8.840 | 8.752 | 8.789 | 813,723 | +0.02(+0.18%) |
Oct 29, 2007 | 8.886 | 8.929 | 8.717 | 8.773 | 667,830 | -0.05(-0.58%) |
Oct 26, 2007 | 8.909 | 8.984 | 8.743 | 8.824 | 914,944 | +0.05(+0.60%) |
Oct 25, 2007 | 8.752 | 8.959 | 8.713 | 8.771 | 1,808,965 | +0.05(+0.53%) |
Oct 24, 2007 | 8.731 | 8.754 | 8.497 | 8.725 | 709,109 | -0.09(-0.98%) |
Oct 23, 2007 | 8.725 | 8.812 | 8.594 | 8.812 | 591,490 | +0.16(+1.90%) |
Oct 22, 2007 | 8.425 | 8.660 | 8.425 | 8.648 | 892,890 | +0.12(+1.37%) |
Oct 19, 2007 | 8.971 | 8.978 | 8.531 | 8.531 | 1,354,886 | -0.49(-5.43%) |
Oct 18, 2007 | 8.964 | 9.074 | 8.888 | 9.021 | 1,083,456 | -0.05(-0.57%) |
Oct 17, 2007 | 9.012 | 9.130 | 8.780 | 9.072 | 1,153,576 | -0.10(-1.10%) |
Oct 16, 2007 | 9.293 | 9.323 | 9.152 | 9.173 | 645,210 | -0.04(-0.44%) |
Oct 15, 2007 | 9.541 | 9.581 | 9.155 | 9.213 | 769,050 | -0.29(-3.02%) |
Oct 12, 2007 | 9.595 | 9.666 | 9.498 | 9.500 | 472,174 | -0.10(-1.03%) |
Oct 11, 2007 | 9.717 | 9.776 | 9.569 | 9.599 | 718,157 | -0.05(-0.53%) |
Oct 10, 2007 | 9.643 | 9.726 | 9.542 | 9.650 | 973,188 | +0.06(+0.59%) |
Oct 09, 2007 | 9.675 | 9.675 | 9.516 | 9.594 | 568,305 | -0.04(-0.39%) |
Oct 08, 2007 | 9.726 | 9.726 | 9.564 | 9.631 | 595,448 | -0.15(-1.54%) |
Oct 05, 2007 | 9.687 | 9.841 | 9.597 | 9.781 | 990,152 | +0.22(+2.26%) |
Oct 04, 2007 | 9.585 | 9.590 | 9.420 | 9.565 | 432,025 | +0.00(+0.00%) |
Oct 03, 2007 | 9.514 | 9.613 | 9.470 | 9.565 | 774,139 | +0.02(+0.17%) |
Oct 02, 2007 | 9.337 | 9.567 | 9.300 | 9.549 | 1,017,295 | +0.26(+2.82%) |