Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.834 | 7.891 | 7.608 | 7.657 | 479,916 | -0.19(-2.37%) |
Dec 28, 2007 | 8.140 | 8.145 | 7.826 | 7.842 | 615,087 | -0.23(-2.90%) |
Dec 27, 2007 | 8.048 | 8.290 | 8.036 | 8.076 | 593,628 | +0.03(+0.35%) |
Dec 26, 2007 | 8.189 | 8.189 | 7.979 | 8.048 | 386,909 | -0.09(-1.14%) |
Dec 24, 2007 | 8.165 | 8.274 | 8.112 | 8.140 | 226,669 | +0.02(+0.30%) |
Dec 21, 2007 | 7.782 | 8.161 | 7.782 | 8.116 | 471,980 | +0.44(+5.67%) |
Dec 20, 2007 | 7.443 | 7.749 | 7.443 | 7.681 | 450,898 | +0.22(+2.97%) |
Dec 19, 2007 | 7.439 | 7.584 | 7.423 | 7.459 | 480,660 | -0.04(-0.48%) |
Dec 18, 2007 | 7.568 | 7.624 | 7.395 | 7.495 | 618,311 | -0.04(-0.54%) |
Dec 17, 2007 | 7.564 | 7.645 | 7.528 | 7.536 | 695,447 | -0.11(-1.48%) |
Dec 14, 2007 | 7.766 | 7.766 | 7.520 | 7.649 | 2,760,947 | -0.18(-2.27%) |
Dec 13, 2007 | 7.939 | 8.056 | 7.709 | 7.826 | 1,206,860 | -0.12(-1.57%) |
Dec 12, 2007 | 8.140 | 8.157 | 7.778 | 7.951 | 628,976 | +0.03(+0.36%) |
Dec 11, 2007 | 8.657 | 8.657 | 7.919 | 7.923 | 608,390 | -0.66(-7.70%) |
Dec 10, 2007 | 8.407 | 8.604 | 8.330 | 8.584 | 441,721 | +0.25(+2.95%) |
Dec 07, 2007 | 8.189 | 8.515 | 8.072 | 8.338 | 914,942 | +0.18(+2.17%) |
Dec 06, 2007 | 7.766 | 8.225 | 7.689 | 8.161 | 758,194 | +0.45(+5.80%) |
Dec 05, 2007 | 7.721 | 7.737 | 7.540 | 7.713 | 731,408 | +0.06(+0.84%) |
Dec 04, 2007 | 7.697 | 7.870 | 7.612 | 7.649 | 400,054 | -0.19(-2.37%) |
Dec 03, 2007 | 7.911 | 7.991 | 7.790 | 7.834 | 360,619 | -0.14(-1.72%) |
Nov 30, 2007 | 7.927 | 8.036 | 7.786 | 7.971 | 810,774 | +0.07(+0.87%) |
Nov 29, 2007 | 7.770 | 7.971 | 7.741 | 7.903 | 830,367 | +0.06(+0.82%) |
Nov 28, 2007 | 7.729 | 7.891 | 7.641 | 7.838 | 1,095,252 | +0.15(+1.99%) |
Nov 27, 2007 | 7.645 | 7.786 | 7.546 | 7.685 | 874,515 | +0.02(+0.26%) |
Nov 26, 2007 | 7.818 | 7.927 | 7.628 | 7.665 | 1,041,342 | -0.06(-0.78%) |
Nov 23, 2007 | 7.645 | 7.737 | 7.612 | 7.725 | 180,061 | +0.18(+2.41%) |
Nov 21, 2007 | 7.495 | 7.741 | 7.495 | 7.544 | 819,013 | -0.13(-1.73%) |
Nov 20, 2007 | 7.782 | 7.818 | 7.503 | 7.677 | 1,412,468 | -0.08(-1.04%) |
Nov 19, 2007 | 7.745 | 7.971 | 7.701 | 7.757 | 1,045,447 | -0.15(-1.94%) |
Nov 16, 2007 | 8.169 | 8.326 | 7.749 | 7.911 | 950,689 | -0.33(-4.01%) |
Nov 15, 2007 | 8.274 | 8.491 | 8.173 | 8.241 | 650,057 | -0.21(-2.43%) |
Nov 14, 2007 | 8.745 | 8.749 | 8.419 | 8.447 | 1,036,471 | -0.27(-3.10%) |
Nov 13, 2007 | 8.624 | 8.782 | 8.370 | 8.717 | 1,172,137 | +0.17(+2.03%) |
Nov 12, 2007 | 8.556 | 8.778 | 8.544 | 8.544 | 828,259 | -0.17(-1.94%) |
Nov 09, 2007 | 8.628 | 8.899 | 8.616 | 8.713 | 941,232 | -0.04(-0.51%) |
Nov 08, 2007 | 8.447 | 8.806 | 8.334 | 8.757 | 1,344,015 | +0.27(+3.23%) |
Nov 07, 2007 | 8.822 | 8.822 | 8.362 | 8.483 | 1,037,959 | -0.44(-4.97%) |
Nov 06, 2007 | 9.068 | 9.080 | 8.757 | 8.927 | 851,449 | -0.12(-1.38%) |
Nov 05, 2007 | 9.076 | 9.165 | 8.951 | 9.052 | 1,045,896 | -0.17(-1.88%) |
Nov 02, 2007 | 9.556 | 9.818 | 9.173 | 9.225 | 1,359,144 | +0.03(+0.31%) |
Nov 01, 2007 | 9.576 | 9.620 | 8.975 | 9.197 | 1,837,821 | -0.70(-7.05%) |
Oct 31, 2007 | 9.411 | 9.943 | 9.318 | 9.894 | 4,528,331 | +0.60(+6.46%) |
Oct 30, 2007 | 9.201 | 9.572 | 9.193 | 9.294 | 1,149,320 | +0.01(+0.13%) |
Oct 29, 2007 | 9.273 | 9.411 | 9.197 | 9.282 | 372,772 | -0.01(-0.13%) |
Oct 26, 2007 | 9.374 | 9.479 | 9.181 | 9.294 | 692,965 | -0.06(-0.65%) |
Oct 25, 2007 | 9.515 | 9.532 | 9.294 | 9.354 | 931,807 | -0.16(-1.65%) |
Oct 24, 2007 | 9.273 | 9.523 | 9.233 | 9.511 | 616,079 | +0.15(+1.59%) |
Oct 23, 2007 | 9.455 | 9.455 | 9.273 | 9.362 | 320,688 | -0.05(-0.51%) |
Oct 22, 2007 | 9.390 | 9.540 | 9.273 | 9.411 | 455,610 | +0.01(+0.09%) |
Oct 19, 2007 | 9.717 | 9.757 | 9.378 | 9.402 | 802,093 | -0.33(-3.40%) |
Oct 18, 2007 | 9.677 | 9.802 | 9.572 | 9.733 | 766,378 | +0.02(+0.17%) |
Oct 17, 2007 | 10.17 | 10.23 | 9.612 | 9.717 | 501,494 | -0.31(-3.14%) |
Oct 16, 2007 | 10.09 | 10.16 | 9.987 | 10.03 | 670,395 | -0.07(-0.68%) |
Oct 15, 2007 | 10.09 | 10.11 | 9.923 | 10.10 | 408,735 | +0.05(+0.52%) |
Oct 12, 2007 | 10.16 | 10.24 | 10.02 | 10.05 | 594,749 | -0.06(-0.56%) |
Oct 11, 2007 | 10.08 | 10.32 | 10.02 | 10.10 | 1,291,435 | +0.03(+0.28%) |
Oct 10, 2007 | 10.19 | 10.24 | 10.06 | 10.08 | 1,153,040 | -0.24(-2.31%) |
Oct 09, 2007 | 10.30 | 10.35 | 10.07 | 10.31 | 596,981 | -0.01(-0.08%) |
Oct 08, 2007 | 10.63 | 10.67 | 10.23 | 10.32 | 842,024 | -0.31(-2.92%) |
Oct 05, 2007 | 10.52 | 10.75 | 10.46 | 10.63 | 555,810 | +0.11(+1.07%) |
Oct 04, 2007 | 10.35 | 10.60 | 10.35 | 10.52 | 779,771 | +0.12(+1.12%) |
Oct 03, 2007 | 10.44 | 10.47 | 10.16 | 10.40 | 1,227,446 | -0.16(-1.53%) |
Oct 02, 2007 | 10.12 | 10.67 | 10.12 | 10.56 | 877,243 | +0.44(+4.38%) |