Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.823 | 8.046 | 7.401 | 7.576 | 807,301 | -0.30(-3.84%) |
Dec 28, 2007 | 8.069 | 8.229 | 7.839 | 7.878 | 977,591 | -0.21(-2.65%) |
Dec 27, 2007 | 8.038 | 8.428 | 8.022 | 8.093 | 859,255 | +0.06(+0.79%) |
Dec 26, 2007 | 8.475 | 8.619 | 7.902 | 8.030 | 619,749 | -0.55(-6.40%) |
Dec 24, 2007 | 8.364 | 8.674 | 8.229 | 8.579 | 379,704 | +0.12(+1.41%) |
Dec 21, 2007 | 8.030 | 8.459 | 7.767 | 8.459 | 1,663,460 | +1.02(+13.69%) |
Dec 20, 2007 | 7.632 | 7.672 | 7.266 | 7.441 | 787,755 | -0.13(-1.68%) |
Dec 19, 2007 | 7.743 | 7.743 | 7.457 | 7.568 | 516,206 | -0.21(-2.76%) |
Dec 18, 2007 | 7.608 | 7.799 | 7.242 | 7.783 | 741,136 | +0.28(+3.71%) |
Dec 17, 2007 | 7.552 | 7.751 | 7.496 | 7.504 | 462,940 | -0.11(-1.46%) |
Dec 14, 2007 | 8.141 | 8.141 | 7.608 | 7.616 | 471,220 | -0.51(-6.27%) |
Dec 13, 2007 | 8.069 | 8.133 | 7.902 | 8.125 | 572,250 | -0.06(-0.78%) |
Dec 12, 2007 | 8.603 | 8.682 | 7.974 | 8.189 | 457,241 | -0.20(-2.37%) |
Dec 11, 2007 | 8.642 | 8.849 | 8.316 | 8.388 | 537,694 | -0.21(-2.41%) |
Dec 10, 2007 | 8.451 | 8.634 | 8.348 | 8.595 | 440,308 | +0.14(+1.69%) |
Dec 07, 2007 | 8.754 | 8.794 | 8.324 | 8.451 | 386,652 | -0.29(-3.37%) |
Dec 06, 2007 | 8.300 | 8.810 | 8.181 | 8.746 | 533,463 | +0.45(+5.37%) |
Dec 05, 2007 | 8.252 | 8.420 | 8.077 | 8.300 | 510,677 | +0.15(+1.86%) |
Dec 04, 2007 | 8.141 | 8.276 | 7.974 | 8.149 | 480,394 | -0.09(-1.06%) |
Dec 03, 2007 | 8.213 | 8.372 | 8.125 | 8.237 | 871,193 | -0.10(-1.15%) |
Nov 30, 2007 | 8.587 | 8.706 | 8.308 | 8.332 | 642,996 | -0.15(-1.78%) |
Nov 29, 2007 | 8.300 | 8.571 | 8.101 | 8.483 | 381,878 | +0.14(+1.72%) |
Nov 28, 2007 | 7.815 | 8.348 | 7.759 | 8.340 | 570,378 | +0.63(+8.15%) |
Nov 27, 2007 | 7.695 | 7.751 | 7.512 | 7.711 | 548,249 | +0.06(+0.73%) |
Nov 26, 2007 | 7.990 | 8.428 | 7.656 | 7.656 | 496,980 | -0.31(-3.90%) |
Nov 23, 2007 | 7.950 | 8.030 | 7.743 | 7.966 | 242,149 | +0.06(+0.81%) |
Nov 21, 2007 | 7.759 | 7.990 | 7.616 | 7.902 | 402,485 | +0.08(+1.02%) |
Nov 20, 2007 | 7.680 | 7.823 | 7.568 | 7.823 | 562,424 | +0.19(+2.50%) |
Nov 19, 2007 | 7.759 | 7.886 | 7.560 | 7.632 | 433,177 | -0.20(-2.54%) |
Nov 16, 2007 | 7.902 | 7.958 | 7.687 | 7.831 | 463,693 | -0.10(-1.20%) |
Nov 15, 2007 | 7.918 | 7.998 | 7.847 | 7.926 | 500,750 | -0.02(-0.30%) |
Nov 14, 2007 | 8.197 | 8.316 | 7.894 | 7.950 | 531,788 | -0.21(-2.54%) |
Nov 13, 2007 | 7.711 | 8.205 | 7.711 | 8.157 | 529,853 | +0.50(+6.55%) |
Nov 12, 2007 | 7.393 | 7.759 | 7.290 | 7.656 | 641,268 | +0.21(+2.78%) |
Nov 09, 2007 | 7.433 | 7.560 | 7.170 | 7.449 | 579,961 | -0.10(-1.27%) |
Nov 08, 2007 | 7.266 | 7.592 | 7.266 | 7.544 | 497,278 | +0.24(+3.27%) |
Nov 07, 2007 | 7.823 | 7.823 | 7.146 | 7.305 | 1,500,464 | -0.61(-7.74%) |
Nov 06, 2007 | 7.520 | 8.006 | 7.520 | 7.918 | 1,754,858 | -0.42(-5.06%) |
Nov 05, 2007 | 8.221 | 8.634 | 8.221 | 8.340 | 731,856 | +0.03(+0.38%) |
Nov 02, 2007 | 8.985 | 9.406 | 8.292 | 8.308 | 1,479,131 | -0.68(-7.53%) |
Nov 01, 2007 | 9.176 | 9.319 | 8.794 | 8.985 | 935,907 | -0.37(-3.91%) |
Oct 31, 2007 | 9.422 | 9.470 | 8.921 | 9.351 | 771,420 | +0.04(+0.43%) |
Oct 30, 2007 | 9.160 | 9.351 | 9.064 | 9.311 | 485,294 | +0.10(+1.12%) |
Oct 29, 2007 | 9.311 | 9.430 | 9.112 | 9.207 | 371,824 | +0.29(+3.30%) |
Oct 26, 2007 | 8.993 | 9.032 | 8.802 | 8.913 | 661,971 | +0.05(+0.54%) |
Oct 25, 2007 | 8.929 | 9.024 | 8.802 | 8.865 | 664,233 | -0.02(-0.27%) |
Oct 24, 2007 | 9.024 | 9.104 | 8.857 | 8.889 | 707,082 | -0.14(-1.50%) |
Oct 23, 2007 | 9.001 | 9.136 | 8.825 | 9.024 | 1,245,028 | +0.11(+1.25%) |
Oct 22, 2007 | 9.192 | 9.223 | 8.754 | 8.913 | 1,185,968 | -0.34(-3.70%) |
Oct 19, 2007 | 10.03 | 10.03 | 9.176 | 9.255 | 625,781 | -0.56(-5.68%) |
Oct 18, 2007 | 9.956 | 9.956 | 9.661 | 9.812 | 406,255 | -0.14(-1.36%) |
Oct 17, 2007 | 10.14 | 10.15 | 9.717 | 9.948 | 771,294 | +0.08(+0.81%) |
Oct 16, 2007 | 10.30 | 10.43 | 9.836 | 9.868 | 1,455,632 | -0.56(-5.34%) |
Oct 15, 2007 | 11.24 | 11.28 | 10.31 | 10.43 | 1,337,639 | -0.84(-7.49%) |
Oct 12, 2007 | 11.11 | 11.27 | 10.86 | 11.27 | 573,130 | +0.25(+2.24%) |
Oct 11, 2007 | 10.99 | 11.14 | 10.82 | 11.02 | 511,934 | +0.07(+0.65%) |
Oct 10, 2007 | 11.05 | 11.06 | 10.73 | 10.95 | 327,467 | -0.06(-0.58%) |
Oct 09, 2007 | 10.88 | 11.01 | 10.66 | 11.01 | 830,354 | +0.12(+1.10%) |
Oct 08, 2007 | 10.66 | 11.03 | 10.54 | 10.89 | 491,954 | +0.25(+2.39%) |
Oct 05, 2007 | 10.32 | 10.64 | 10.27 | 10.64 | 2,395,058 | +0.32(+3.08%) |
Oct 04, 2007 | 10.26 | 10.38 | 10.23 | 10.32 | 265,391 | +0.03(+0.31%) |
Oct 03, 2007 | 10.42 | 10.42 | 10.08 | 10.29 | 443,952 | +0.04(+0.39%) |
Oct 02, 2007 | 10.35 | 10.35 | 10.10 | 10.25 | 360,012 | -0.03(-0.31%) |