Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | -0.02(-0.33%) |
Dec 28, 2007 | 7.470 | 7.657 | 7.287 | 7.433 | 670,329 | +0.06(+0.83%) |
Dec 27, 2007 | 7.466 | 7.657 | 7.303 | 7.372 | 565,013 | -0.09(-1.15%) |
Dec 26, 2007 | 7.388 | 7.523 | 7.303 | 7.458 | 557,141 | +0.06(+0.83%) |
Dec 24, 2007 | 7.474 | 7.498 | 7.352 | 7.397 | 376,936 | -0.05(-0.71%) |
Dec 21, 2007 | 7.466 | 7.474 | 7.124 | 7.450 | 2,132,010 | -0.10(-1.35%) |
Dec 20, 2007 | 7.368 | 7.682 | 7.221 | 7.551 | 1,621,280 | +0.26(+3.64%) |
Dec 19, 2007 | 7.335 | 7.405 | 7.223 | 7.287 | 591,735 | -0.07(-0.94%) |
Dec 18, 2007 | 7.066 | 7.360 | 7.042 | 7.356 | 1,166,486 | +0.38(+5.43%) |
Dec 17, 2007 | 7.005 | 7.124 | 6.924 | 6.977 | 966,755 | -0.06(-0.81%) |
Dec 14, 2007 | 7.128 | 7.201 | 6.920 | 7.034 | 1,475,716 | -0.15(-2.04%) |
Dec 13, 2007 | 7.075 | 7.185 | 7.054 | 7.181 | 1,020,782 | +0.06(+0.80%) |
Dec 12, 2007 | 7.225 | 7.413 | 7.009 | 7.124 | 1,164,208 | +0.11(+1.51%) |
Dec 11, 2007 | 6.969 | 7.364 | 6.912 | 7.018 | 1,389,324 | +0.08(+1.12%) |
Dec 10, 2007 | 6.753 | 6.940 | 6.606 | 6.940 | 394,923 | +0.22(+3.21%) |
Dec 07, 2007 | 6.667 | 6.732 | 6.606 | 6.724 | 520,481 | +0.06(+0.92%) |
Dec 06, 2007 | 6.643 | 6.683 | 6.382 | 6.663 | 875,799 | +0.03(+0.43%) |
Dec 05, 2007 | 6.671 | 6.724 | 6.583 | 6.635 | 814,904 | +0.07(+1.06%) |
Dec 04, 2007 | 6.471 | 6.683 | 6.459 | 6.565 | 1,849,597 | +0.02(+0.31%) |
Dec 03, 2007 | 6.398 | 6.993 | 6.353 | 6.545 | 750,742 | +0.12(+1.90%) |
Nov 30, 2007 | 6.435 | 6.663 | 6.361 | 6.423 | 789,667 | +0.07(+1.03%) |
Nov 29, 2007 | 6.524 | 6.524 | 6.300 | 6.357 | 611,871 | -0.18(-2.74%) |
Nov 28, 2007 | 6.113 | 6.545 | 6.060 | 6.537 | 602,790 | +0.50(+8.23%) |
Nov 27, 2007 | 6.064 | 6.117 | 5.970 | 6.040 | 822,043 | +0.00(+0.07%) |
Nov 26, 2007 | 5.917 | 6.129 | 5.807 | 6.035 | 1,128,684 | +0.14(+2.35%) |
Nov 23, 2007 | 6.040 | 6.040 | 5.693 | 5.897 | 552,970 | -0.09(-1.50%) |
Nov 21, 2007 | 6.219 | 6.264 | 5.905 | 5.987 | 699,650 | -0.26(-4.11%) |
Nov 20, 2007 | 6.317 | 6.406 | 6.182 | 6.243 | 843,421 | -0.07(-1.16%) |
Nov 19, 2007 | 6.231 | 6.439 | 6.166 | 6.317 | 1,549,937 | +0.02(+0.32%) |
Nov 16, 2007 | 6.476 | 6.541 | 6.198 | 6.296 | 962,596 | -0.18(-2.83%) |
Nov 15, 2007 | 6.704 | 6.798 | 6.414 | 6.480 | 632,751 | -0.24(-3.64%) |
Nov 14, 2007 | 6.871 | 6.924 | 6.671 | 6.724 | 785,917 | -0.12(-1.73%) |
Nov 13, 2007 | 6.590 | 6.956 | 6.459 | 6.842 | 568,870 | +0.33(+5.00%) |
Nov 12, 2007 | 6.553 | 6.810 | 6.423 | 6.516 | 454,286 | -0.02(-0.37%) |
Nov 09, 2007 | 6.378 | 6.639 | 6.198 | 6.541 | 302,251 | +0.07(+1.13%) |
Nov 08, 2007 | 6.402 | 6.541 | 6.317 | 6.467 | 331,493 | +0.12(+1.86%) |
Nov 07, 2007 | 6.683 | 6.683 | 6.337 | 6.349 | 416,575 | -0.43(-6.37%) |
Nov 06, 2007 | 6.520 | 6.789 | 6.194 | 6.781 | 433,735 | +0.26(+4.00%) |
Nov 05, 2007 | 6.427 | 6.614 | 6.247 | 6.520 | 428,469 | +0.02(+0.31%) |
Nov 02, 2007 | 6.590 | 6.651 | 6.264 | 6.500 | 349,330 | -0.04(-0.56%) |
Nov 01, 2007 | 6.810 | 6.842 | 6.467 | 6.537 | 581,976 | -0.37(-5.37%) |
Oct 31, 2007 | 6.838 | 6.916 | 6.687 | 6.908 | 389,998 | +0.11(+1.62%) |
Oct 30, 2007 | 6.745 | 6.834 | 6.606 | 6.798 | 365,484 | +0.01(+0.12%) |
Oct 29, 2007 | 6.781 | 6.920 | 6.736 | 6.789 | 348,427 | +0.02(+0.24%) |
Oct 26, 2007 | 6.891 | 6.891 | 6.545 | 6.773 | 484,375 | -0.04(-0.54%) |
Oct 25, 2007 | 6.683 | 6.936 | 6.643 | 6.810 | 336,460 | +0.16(+2.45%) |
Oct 24, 2007 | 6.859 | 6.863 | 6.520 | 6.647 | 698,769 | -0.28(-4.00%) |
Oct 23, 2007 | 7.042 | 7.193 | 6.760 | 6.924 | 610,905 | -0.06(-0.82%) |
Oct 22, 2007 | 6.471 | 7.005 | 6.235 | 6.981 | 1,071,836 | +0.43(+6.60%) |
Oct 19, 2007 | 6.806 | 6.989 | 6.524 | 6.549 | 889,106 | -0.22(-3.31%) |
Oct 18, 2007 | 6.855 | 6.973 | 6.670 | 6.773 | 601,911 | -0.08(-1.13%) |
Oct 17, 2007 | 6.965 | 6.965 | 6.614 | 6.850 | 477,514 | -0.04(-0.53%) |
Oct 16, 2007 | 6.855 | 6.961 | 6.777 | 6.887 | 467,861 | +0.00(+0.00%) |
Oct 15, 2007 | 6.899 | 6.969 | 6.830 | 6.887 | 618,973 | -0.08(-1.17%) |
Oct 12, 2007 | 7.026 | 7.042 | 6.956 | 6.969 | 878,726 | -0.03(-0.47%) |
Oct 11, 2007 | 7.201 | 7.535 | 6.934 | 7.001 | 545,125 | -0.12(-1.75%) |
Oct 10, 2007 | 7.414 | 7.488 | 7.113 | 7.126 | 440,586 | -0.27(-3.67%) |
Oct 09, 2007 | 7.376 | 7.512 | 7.365 | 7.398 | 343,734 | +0.06(+0.78%) |
Oct 08, 2007 | 7.428 | 7.507 | 7.273 | 7.341 | 255,227 | -0.00(-0.04%) |
Oct 05, 2007 | 7.278 | 7.390 | 7.257 | 7.344 | 417,626 | +0.16(+2.19%) |
Oct 04, 2007 | 7.189 | 7.278 | 7.079 | 7.186 | 251,414 | +0.04(+0.57%) |
Oct 03, 2007 | 7.297 | 7.363 | 7.075 | 7.145 | 383,634 | -0.18(-2.45%) |
Oct 02, 2007 | 7.178 | 7.422 | 7.091 | 7.325 | 370,431 | +0.16(+2.28%) |