Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.405 | 7.465 | 7.267 | 7.415 | 239,634 | +0.01(+0.13%) |
Dec 28, 2007 | 7.584 | 7.594 | 7.306 | 7.405 | 286,680 | -0.26(-3.36%) |
Dec 27, 2007 | 7.742 | 7.822 | 7.455 | 7.663 | 252,886 | -0.08(-1.02%) |
Dec 26, 2007 | 7.931 | 7.931 | 7.653 | 7.742 | 268,118 | -0.17(-2.13%) |
Dec 24, 2007 | 7.881 | 8.020 | 7.762 | 7.911 | 109,950 | -0.02(-0.25%) |
Dec 21, 2007 | 7.871 | 8.030 | 7.812 | 7.931 | 349,017 | +0.14(+1.78%) |
Dec 20, 2007 | 7.762 | 7.832 | 7.534 | 7.792 | 276,087 | +0.06(+0.77%) |
Dec 19, 2007 | 7.812 | 7.911 | 7.554 | 7.733 | 277,903 | -0.16(-2.01%) |
Dec 18, 2007 | 7.633 | 7.891 | 7.445 | 7.891 | 336,711 | +0.39(+5.15%) |
Dec 17, 2007 | 7.693 | 7.861 | 7.495 | 7.505 | 280,727 | -0.19(-2.45%) |
Dec 14, 2007 | 7.723 | 7.961 | 7.643 | 7.693 | 165,531 | -0.21(-2.63%) |
Dec 13, 2007 | 7.931 | 7.961 | 7.693 | 7.901 | 224,138 | -0.09(-1.12%) |
Dec 12, 2007 | 7.911 | 8.020 | 7.723 | 7.990 | 262,570 | +0.24(+3.07%) |
Dec 11, 2007 | 7.881 | 7.990 | 7.723 | 7.752 | 268,320 | -0.11(-1.39%) |
Dec 10, 2007 | 7.852 | 8.000 | 7.643 | 7.861 | 339,233 | -0.02(-0.25%) |
Dec 07, 2007 | 7.683 | 7.951 | 7.663 | 7.881 | 308,063 | +0.18(+2.32%) |
Dec 06, 2007 | 7.643 | 7.852 | 7.554 | 7.703 | 213,849 | +0.05(+0.65%) |
Dec 05, 2007 | 7.802 | 7.832 | 7.524 | 7.653 | 153,628 | -0.01(-0.13%) |
Dec 04, 2007 | 7.961 | 7.961 | 7.643 | 7.663 | 421,141 | -0.25(-3.13%) |
Dec 03, 2007 | 8.179 | 8.189 | 7.901 | 7.911 | 277,903 | -0.41(-4.89%) |
Nov 30, 2007 | 8.317 | 8.436 | 8.208 | 8.317 | 349,724 | +0.08(+0.96%) |
Nov 29, 2007 | 8.615 | 8.615 | 8.228 | 8.238 | 232,611 | -0.35(-4.04%) |
Nov 28, 2007 | 8.337 | 8.704 | 8.337 | 8.585 | 221,515 | +0.26(+3.10%) |
Nov 27, 2007 | 8.278 | 8.377 | 8.070 | 8.327 | 522,841 | +0.01(+0.12%) |
Nov 26, 2007 | 8.664 | 8.664 | 8.139 | 8.317 | 1,030,813 | -0.31(-3.56%) |
Nov 23, 2007 | 8.387 | 8.635 | 8.337 | 8.625 | 80,996 | +0.23(+2.72%) |
Nov 21, 2007 | 8.327 | 8.496 | 8.268 | 8.397 | 207,393 | -0.04(-0.47%) |
Nov 20, 2007 | 8.496 | 8.496 | 8.298 | 8.436 | 364,552 | -0.09(-1.05%) |
Nov 19, 2007 | 8.288 | 8.605 | 8.129 | 8.526 | 362,333 | +0.13(+1.53%) |
Nov 16, 2007 | 8.595 | 8.615 | 8.308 | 8.397 | 479,546 | -0.22(-2.53%) |
Nov 15, 2007 | 8.417 | 8.655 | 8.169 | 8.615 | 261,995 | +0.14(+1.64%) |
Nov 14, 2007 | 8.595 | 8.595 | 8.357 | 8.476 | 558,025 | -0.12(-1.38%) |
Nov 13, 2007 | 8.516 | 8.635 | 8.327 | 8.595 | 339,031 | +0.21(+2.48%) |
Nov 12, 2007 | 8.466 | 8.595 | 8.347 | 8.387 | 467,088 | -0.15(-1.74%) |
Nov 09, 2007 | 8.764 | 8.803 | 8.456 | 8.536 | 402,984 | -0.36(-4.01%) |
Nov 08, 2007 | 8.179 | 8.932 | 7.970 | 8.892 | 1,174,354 | +0.54(+6.41%) |
Nov 07, 2007 | 8.684 | 8.754 | 8.317 | 8.357 | 1,970,034 | -0.33(-3.77%) |
Nov 06, 2007 | 8.863 | 8.922 | 8.674 | 8.684 | 519,794 | -0.21(-2.34%) |
Nov 05, 2007 | 9.190 | 9.210 | 8.803 | 8.892 | 330,860 | -0.43(-4.57%) |
Nov 02, 2007 | 9.616 | 9.616 | 9.130 | 9.319 | 444,241 | -0.18(-1.88%) |
Nov 01, 2007 | 10.22 | 10.28 | 9.477 | 9.497 | 286,578 | -0.87(-8.41%) |
Oct 31, 2007 | 10.51 | 10.56 | 10.26 | 10.37 | 163,312 | -0.15(-1.41%) |
Oct 30, 2007 | 10.77 | 10.87 | 10.46 | 10.52 | 140,918 | -0.28(-2.57%) |
Oct 29, 2007 | 10.70 | 10.81 | 10.66 | 10.80 | 293,235 | +0.13(+1.21%) |
Oct 26, 2007 | 10.60 | 10.69 | 10.48 | 10.67 | 535,833 | +0.19(+1.80%) |
Oct 25, 2007 | 10.71 | 10.71 | 10.26 | 10.48 | 238,562 | -0.23(-2.13%) |
Oct 24, 2007 | 10.86 | 10.86 | 10.49 | 10.71 | 235,940 | -0.25(-2.26%) |
Oct 23, 2007 | 11.00 | 11.18 | 10.86 | 10.95 | 217,480 | +0.07(+0.64%) |
Oct 22, 2007 | 10.73 | 11.02 | 10.54 | 10.89 | 612,899 | +0.07(+0.64%) |
Oct 19, 2007 | 10.91 | 10.96 | 10.48 | 10.82 | 261,965 | -0.12(-1.09%) |
Oct 18, 2007 | 11.00 | 11.00 | 10.81 | 10.93 | 445,149 | -0.11(-0.99%) |
Oct 17, 2007 | 11.08 | 11.08 | 10.76 | 11.04 | 382,911 | +0.11(+1.00%) |
Oct 16, 2007 | 10.90 | 10.99 | 10.86 | 10.93 | 157,259 | -0.09(-0.81%) |
Oct 15, 2007 | 10.90 | 11.15 | 10.76 | 11.02 | 317,545 | +0.12(+1.09%) |
Oct 12, 2007 | 10.90 | 11.03 | 10.78 | 10.90 | 166,136 | -0.13(-1.17%) |
Oct 11, 2007 | 11.04 | 11.06 | 10.92 | 11.03 | 242,194 | -0.03(-0.27%) |
Oct 10, 2007 | 11.07 | 11.09 | 10.84 | 11.06 | 285,468 | -0.01(-0.09%) |
Oct 09, 2007 | 11.13 | 11.19 | 10.92 | 11.07 | 114,489 | -0.07(-0.62%) |
Oct 08, 2007 | 11.06 | 11.19 | 10.98 | 11.14 | 112,270 | +0.03(+0.27%) |
Oct 05, 2007 | 11.07 | 11.15 | 10.75 | 11.11 | 133,252 | +0.18(+1.63%) |
Oct 04, 2007 | 10.93 | 11.06 | 10.71 | 10.93 | 157,965 | +0.11(+1.01%) |
Oct 03, 2007 | 10.95 | 11.04 | 10.81 | 10.83 | 205,678 | -0.24(-2.15%) |
Oct 02, 2007 | 11.32 | 11.36 | 10.97 | 11.06 | 248,952 | -0.27(-2.36%) |