Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.312 | 7.372 | 7.224 | 7.289 | 3,800,231 | -0.10(-1.33%) |
Dec 28, 2007 | 7.513 | 7.531 | 7.335 | 7.387 | 6,663,288 | -0.06(-0.84%) |
Dec 27, 2007 | 7.435 | 7.508 | 7.415 | 7.450 | 4,383,708 | -0.07(-0.87%) |
Dec 26, 2007 | 7.418 | 7.528 | 7.412 | 7.516 | 6,007,451 | +0.02(+0.23%) |
Dec 24, 2007 | 7.523 | 7.621 | 7.412 | 7.498 | 2,605,351 | +0.10(+1.29%) |
Dec 21, 2007 | 7.227 | 7.483 | 7.179 | 7.402 | 13,151,061 | +0.30(+4.17%) |
Dec 20, 2007 | 7.206 | 7.252 | 6.970 | 7.106 | 13,010,739 | +0.04(+0.50%) |
Dec 19, 2007 | 7.008 | 7.154 | 6.902 | 7.071 | 12,567,923 | +0.19(+2.81%) |
Dec 18, 2007 | 6.968 | 7.031 | 6.696 | 6.877 | 10,265,837 | +0.19(+2.78%) |
Dec 17, 2007 | 6.905 | 6.918 | 6.616 | 6.691 | 7,651,017 | -0.25(-3.65%) |
Dec 14, 2007 | 6.915 | 7.051 | 6.840 | 6.945 | 6,227,532 | -0.13(-1.81%) |
Dec 13, 2007 | 7.106 | 7.139 | 6.935 | 7.073 | 7,736,021 | -0.24(-3.30%) |
Dec 12, 2007 | 7.315 | 7.603 | 7.161 | 7.315 | 9,212,095 | +0.09(+1.22%) |
Dec 11, 2007 | 7.641 | 7.661 | 7.189 | 7.227 | 10,003,296 | -0.31(-4.13%) |
Dec 10, 2007 | 7.538 | 7.659 | 7.516 | 7.538 | 6,288,152 | +0.02(+0.30%) |
Dec 07, 2007 | 7.337 | 7.536 | 7.337 | 7.516 | 6,999,765 | +0.13(+1.77%) |
Dec 06, 2007 | 7.116 | 7.440 | 7.116 | 7.385 | 8,455,009 | +0.22(+3.01%) |
Dec 05, 2007 | 7.229 | 7.279 | 7.081 | 7.169 | 11,062,470 | +0.15(+2.15%) |
Dec 04, 2007 | 6.998 | 7.066 | 6.943 | 7.018 | 7,232,024 | -0.11(-1.48%) |
Dec 03, 2007 | 7.106 | 7.232 | 7.038 | 7.124 | 6,747,102 | +0.06(+0.85%) |
Nov 30, 2007 | 7.098 | 7.307 | 6.998 | 7.063 | 12,975,721 | +0.17(+2.48%) |
Nov 29, 2007 | 6.960 | 7.116 | 6.830 | 6.892 | 12,381,539 | +0.03(+0.40%) |
Nov 28, 2007 | 6.774 | 6.910 | 6.742 | 6.865 | 13,521,211 | +0.44(+6.84%) |
Nov 27, 2007 | 6.510 | 6.515 | 6.277 | 6.425 | 13,050,899 | +0.04(+0.55%) |
Nov 26, 2007 | 6.679 | 6.739 | 6.327 | 6.390 | 14,321,947 | -0.36(-5.39%) |
Nov 23, 2007 | 6.722 | 6.797 | 6.675 | 6.754 | 5,962,878 | -0.07(-1.07%) |
Nov 21, 2007 | 6.970 | 6.988 | 6.689 | 6.827 | 12,919,033 | -0.37(-5.10%) |
Nov 20, 2007 | 7.249 | 7.418 | 7.078 | 7.194 | 8,705,149 | +0.05(+0.63%) |
Nov 19, 2007 | 7.453 | 7.453 | 7.078 | 7.149 | 9,793,200 | -0.40(-5.26%) |
Nov 16, 2007 | 7.603 | 7.714 | 7.370 | 7.546 | 12,283,541 | +0.27(+3.66%) |
Nov 15, 2007 | 7.458 | 7.551 | 7.048 | 7.279 | 8,943,891 | -0.23(-3.11%) |
Nov 14, 2007 | 7.644 | 7.689 | 7.435 | 7.513 | 9,708,909 | +0.17(+2.26%) |
Nov 13, 2007 | 7.013 | 7.400 | 7.013 | 7.347 | 10,067,629 | +0.48(+7.07%) |
Nov 12, 2007 | 7.156 | 7.252 | 6.767 | 6.862 | 11,973,712 | -0.43(-5.92%) |
Nov 09, 2007 | 7.249 | 7.450 | 7.113 | 7.294 | 10,134,087 | -0.22(-2.88%) |
Nov 08, 2007 | 7.526 | 7.764 | 7.294 | 7.511 | 12,752,695 | -0.01(-0.17%) |
Nov 07, 2007 | 7.860 | 7.938 | 7.498 | 7.523 | 14,190,356 | -0.35(-4.50%) |
Nov 06, 2007 | 7.915 | 8.003 | 7.767 | 7.877 | 11,823,142 | +0.17(+2.15%) |
Nov 05, 2007 | 7.583 | 7.832 | 7.475 | 7.712 | 10,567,065 | +0.14(+1.89%) |
Nov 02, 2007 | 7.739 | 7.772 | 7.357 | 7.568 | 5,760,746 | -0.05(-0.63%) |
Nov 01, 2007 | 7.679 | 7.767 | 7.568 | 7.616 | 12,433,833 | -0.20(-2.54%) |
Oct 31, 2007 | 7.867 | 7.915 | 7.727 | 7.815 | 11,465,568 | +0.11(+1.47%) |
Oct 30, 2007 | 7.794 | 7.860 | 7.684 | 7.701 | 16,434,815 | -0.15(-1.95%) |
Oct 29, 2007 | 7.701 | 7.950 | 7.664 | 7.855 | 9,745,463 | +0.22(+2.93%) |
Oct 26, 2007 | 7.488 | 7.671 | 7.450 | 7.631 | 8,966,886 | +0.31(+4.19%) |
Oct 25, 2007 | 7.360 | 7.448 | 7.191 | 7.325 | 7,251,923 | +0.10(+1.39%) |
Oct 24, 2007 | 7.279 | 7.312 | 7.031 | 7.224 | 7,756,859 | -0.05(-0.66%) |
Oct 23, 2007 | 7.269 | 7.340 | 7.124 | 7.272 | 7,263,592 | +0.17(+2.37%) |
Oct 22, 2007 | 6.945 | 7.129 | 6.756 | 7.103 | 9,690,722 | -0.01(-0.11%) |
Oct 19, 2007 | 7.450 | 7.468 | 7.068 | 7.111 | 9,522,788 | -0.39(-5.19%) |
Oct 18, 2007 | 7.096 | 7.523 | 7.078 | 7.500 | 13,166,360 | +0.33(+4.66%) |
Oct 17, 2007 | 7.357 | 7.400 | 6.955 | 7.166 | 10,260,023 | -0.04(-0.52%) |
Oct 16, 2007 | 7.222 | 7.242 | 7.021 | 7.204 | 12,061,247 | -0.17(-2.32%) |
Oct 15, 2007 | 7.526 | 7.576 | 7.279 | 7.375 | 7,127,094 | -0.16(-2.17%) |
Oct 12, 2007 | 7.425 | 7.571 | 7.360 | 7.538 | 5,902,716 | +0.15(+2.04%) |
Oct 11, 2007 | 7.598 | 7.686 | 7.204 | 7.387 | 10,646,661 | -0.12(-1.64%) |
Oct 10, 2007 | 7.523 | 7.546 | 7.440 | 7.511 | 5,606,980 | +0.03(+0.40%) |
Oct 09, 2007 | 7.287 | 7.528 | 7.282 | 7.480 | 10,057,894 | +0.26(+3.62%) |
Oct 08, 2007 | 7.086 | 7.229 | 7.083 | 7.219 | 4,772,408 | +0.09(+1.23%) |
Oct 05, 2007 | 7.086 | 7.274 | 7.005 | 7.131 | 10,419,492 | +0.21(+3.05%) |
Oct 04, 2007 | 6.875 | 6.965 | 6.701 | 6.920 | 7,664,963 | +0.17(+2.57%) |
Oct 03, 2007 | 6.855 | 7.026 | 6.734 | 6.747 | 9,999,388 | -0.13(-1.83%) |
Oct 02, 2007 | 6.817 | 6.872 | 6.696 | 6.872 | 8,169,863 | -0.01(-0.07%) |