Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.08(+1.12%) |
Dec 28, 2007 | 7.610 | 8.100 | 7.090 | 7.140 | 375,377 | -0.37(-4.93%) |
Dec 27, 2007 | 8.200 | 8.420 | 7.420 | 7.510 | 225,597 | -0.68(-8.30%) |
Dec 26, 2007 | 8.160 | 8.455 | 8.120 | 8.190 | 188,906 | -0.07(-0.85%) |
Dec 24, 2007 | 8.240 | 8.430 | 8.110 | 8.260 | 109,719 | +0.05(+0.61%) |
Dec 21, 2007 | 7.900 | 8.300 | 7.895 | 8.210 | 305,919 | +0.47(+6.07%) |
Dec 20, 2007 | 7.510 | 7.760 | 7.480 | 7.740 | 220,427 | +0.27(+3.61%) |
Dec 19, 2007 | 7.500 | 7.630 | 7.470 | 7.470 | 152,319 | -0.07(-0.93%) |
Dec 18, 2007 | 7.640 | 7.770 | 7.440 | 7.540 | 261,430 | +0.01(+0.13%) |
Dec 17, 2007 | 7.640 | 8.232 | 7.530 | 7.530 | 174,081 | -0.14(-1.83%) |
Dec 14, 2007 | 8.180 | 8.470 | 7.650 | 7.670 | 156,184 | -0.63(-7.59%) |
Dec 13, 2007 | 8.040 | 8.750 | 8.040 | 8.300 | 156,433 | +0.21(+2.60%) |
Dec 12, 2007 | 8.660 | 8.840 | 7.840 | 8.090 | 177,321 | +0.19(+2.41%) |
Dec 11, 2007 | 8.440 | 8.700 | 7.870 | 7.900 | 233,117 | -0.46(-5.50%) |
Dec 10, 2007 | 8.180 | 8.740 | 8.140 | 8.360 | 474,123 | +0.31(+3.85%) |
Dec 07, 2007 | 8.040 | 8.400 | 7.680 | 8.050 | 837,248 | +0.05(+0.63%) |
Dec 06, 2007 | 6.980 | 8.010 | 6.910 | 8.000 | 434,383 | +1.03(+14.78%) |
Dec 05, 2007 | 6.970 | 7.040 | 6.700 | 6.970 | 197,205 | +0.09(+1.31%) |
Dec 04, 2007 | 6.890 | 7.080 | 6.860 | 6.880 | 183,967 | -0.06(-0.86%) |
Dec 03, 2007 | 6.920 | 7.080 | 6.690 | 6.940 | 170,014 | +0.02(+0.29%) |
Nov 30, 2007 | 6.930 | 7.060 | 6.800 | 6.920 | 198,999 | +0.04(+0.58%) |
Nov 29, 2007 | 7.030 | 7.110 | 6.820 | 6.880 | 200,643 | -0.15(-2.13%) |
Nov 28, 2007 | 6.870 | 7.110 | 6.710 | 7.030 | 362,392 | +0.23(+3.38%) |
Nov 27, 2007 | 7.010 | 7.050 | 6.720 | 6.800 | 394,032 | -0.18(-2.58%) |
Nov 26, 2007 | 7.110 | 7.118 | 6.700 | 6.980 | 384,584 | -0.15(-2.10%) |
Nov 23, 2007 | 7.040 | 7.160 | 6.910 | 7.130 | 110,137 | +0.12(+1.71%) |
Nov 21, 2007 | 6.840 | 7.090 | 6.670 | 7.010 | 215,619 | +0.12(+1.74%) |
Nov 20, 2007 | 7.070 | 7.070 | 6.710 | 6.890 | 533,528 | -0.20(-2.82%) |
Nov 19, 2007 | 7.150 | 7.170 | 7.000 | 7.090 | 509,526 | -0.14(-1.94%) |
Nov 16, 2007 | 6.890 | 7.280 | 6.690 | 7.230 | 553,079 | +0.36(+5.24%) |
Nov 15, 2007 | 6.850 | 7.010 | 6.710 | 6.870 | 707,280 | -0.01(-0.15%) |
Nov 14, 2007 | 6.770 | 7.180 | 6.550 | 6.880 | 711,136 | +0.13(+1.93%) |
Nov 13, 2007 | 6.650 | 6.900 | 6.460 | 6.750 | 596,998 | +0.29(+4.49%) |
Nov 12, 2007 | 6.410 | 6.530 | 6.400 | 6.460 | 382,003 | +0.02(+0.31%) |
Nov 09, 2007 | 6.580 | 6.580 | 6.280 | 6.440 | 419,358 | -0.16(-2.42%) |
Nov 08, 2007 | 6.600 | 6.640 | 6.200 | 6.600 | 554,579 | +0.03(+0.46%) |
Nov 07, 2007 | 6.730 | 6.840 | 6.570 | 6.570 | 520,808 | -0.27(-3.95%) |
Nov 06, 2007 | 6.850 | 6.930 | 6.760 | 6.840 | 507,590 | -0.01(-0.15%) |
Nov 05, 2007 | 7.030 | 7.110 | 6.820 | 6.850 | 624,787 | -0.30(-4.20%) |
Nov 02, 2007 | 7.070 | 7.150 | 6.700 | 7.150 | 593,685 | +0.12(+1.71%) |
Nov 01, 2007 | 7.170 | 7.200 | 6.930 | 7.030 | 468,289 | -0.22(-3.03%) |
Oct 31, 2007 | 7.680 | 7.740 | 6.810 | 7.250 | 1,852,798 | -0.38(-4.98%) |
Oct 30, 2007 | 8.510 | 8.510 | 7.520 | 7.630 | 876,995 | -1.04(-12.00%) |
Oct 29, 2007 | 8.940 | 9.090 | 8.620 | 8.670 | 618,560 | -0.26(-2.91%) |
Oct 26, 2007 | 9.880 | 9.880 | 8.690 | 8.930 | 446,598 | -0.87(-8.88%) |
Oct 25, 2007 | 9.750 | 9.860 | 9.530 | 9.800 | 240,380 | +0.14(+1.45%) |
Oct 24, 2007 | 9.690 | 9.750 | 9.500 | 9.660 | 253,651 | -0.10(-1.02%) |
Oct 23, 2007 | 9.730 | 9.810 | 9.550 | 9.760 | 127,708 | +0.13(+1.35%) |
Oct 22, 2007 | 9.380 | 9.760 | 9.250 | 9.630 | 122,700 | +0.17(+1.80%) |
Oct 19, 2007 | 9.690 | 9.690 | 9.350 | 9.460 | 132,255 | -0.25(-2.57%) |
Oct 18, 2007 | 9.870 | 9.870 | 9.520 | 9.710 | 126,606 | -0.13(-1.32%) |
Oct 17, 2007 | 9.880 | 9.970 | 9.630 | 9.840 | 149,894 | +0.07(+0.72%) |
Oct 16, 2007 | 10.10 | 10.10 | 9.740 | 9.770 | 192,893 | -0.35(-3.46%) |
Oct 15, 2007 | 10.41 | 10.43 | 9.950 | 10.12 | 300,534 | -0.31(-2.97%) |
Oct 12, 2007 | 10.40 | 10.52 | 10.25 | 10.43 | 77,591 | +0.03(+0.29%) |
Oct 11, 2007 | 10.68 | 10.68 | 10.37 | 10.40 | 130,965 | -0.20(-1.89%) |
Oct 10, 2007 | 10.58 | 10.75 | 10.58 | 10.60 | 108,474 | +0.00(+0.00%) |
Oct 09, 2007 | 10.80 | 10.87 | 10.50 | 10.60 | 181,745 | -0.18(-1.67%) |
Oct 08, 2007 | 11.28 | 11.28 | 10.65 | 10.78 | 208,638 | -0.45(-4.01%) |
Oct 05, 2007 | 11.16 | 11.44 | 11.08 | 11.23 | 118,943 | +0.18(+1.63%) |
Oct 04, 2007 | 11.04 | 11.29 | 10.85 | 11.05 | 153,258 | +0.04(+0.36%) |
Oct 03, 2007 | 10.78 | 11.25 | 10.59 | 11.01 | 187,614 | +0.19(+1.76%) |
Oct 02, 2007 | 10.78 | 10.99 | 10.61 | 10.82 | 146,263 | +0.01(+0.09%) |