Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.394 | 8.463 | 8.293 | 8.368 | 3,310,362 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,356 | -0.07(-0.84%) |
Dec 27, 2007 | 8.535 | 8.619 | 8.512 | 8.553 | 3,818,625 | -0.07(-0.87%) |
Dec 26, 2007 | 8.515 | 8.642 | 8.509 | 8.628 | 5,233,060 | +0.02(+0.23%) |
Dec 24, 2007 | 8.636 | 8.749 | 8.509 | 8.607 | 2,269,508 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.590 | 8.241 | 8.498 | 11,455,822 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,587 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.212 | 7.924 | 8.117 | 10,947,852 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.687 | 7.895 | 8,942,518 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,762 | -0.29(-3.65%) |
Dec 14, 2007 | 7.938 | 8.094 | 7.852 | 7.973 | 5,424,771 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.961 | 8.120 | 6,738,808 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,608 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,820 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,576 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,459 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,365,115 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.129 | 8.230 | 9,636,461 | +0.17(+2.15%) |
Dec 04, 2007 | 8.033 | 8.111 | 7.970 | 8.057 | 6,299,779 | -0.12(-1.48%) |
Dec 03, 2007 | 8.158 | 8.302 | 8.080 | 8.178 | 5,877,366 | +0.07(+0.85%) |
Nov 30, 2007 | 8.149 | 8.388 | 8.033 | 8.108 | 11,303,083 | +0.20(+2.48%) |
Nov 29, 2007 | 7.990 | 8.169 | 7.840 | 7.912 | 10,785,494 | +0.03(+0.40%) |
Nov 28, 2007 | 7.777 | 7.933 | 7.739 | 7.881 | 11,778,257 | +0.50(+6.84%) |
Nov 27, 2007 | 7.474 | 7.480 | 7.206 | 7.376 | 11,368,570 | +0.04(+0.55%) |
Nov 26, 2007 | 7.667 | 7.736 | 7.263 | 7.335 | 12,475,774 | -0.42(-5.39%) |
Nov 23, 2007 | 7.716 | 7.803 | 7.663 | 7.754 | 5,194,232 | -0.08(-1.07%) |
Nov 21, 2007 | 8.002 | 8.022 | 7.679 | 7.837 | 11,253,703 | -0.42(-5.10%) |
Nov 20, 2007 | 8.322 | 8.515 | 8.126 | 8.258 | 7,583,010 | +0.05(+0.63%) |
Nov 19, 2007 | 8.556 | 8.556 | 8.126 | 8.207 | 8,530,806 | -0.46(-5.26%) |
Nov 16, 2007 | 8.729 | 8.856 | 8.460 | 8.662 | 10,700,129 | +0.31(+3.66%) |
Nov 15, 2007 | 8.561 | 8.668 | 8.091 | 8.357 | 7,790,977 | -0.27(-3.11%) |
Nov 14, 2007 | 8.775 | 8.827 | 8.535 | 8.625 | 8,457,381 | +0.19(+2.26%) |
Nov 13, 2007 | 8.051 | 8.495 | 8.051 | 8.434 | 8,769,860 | +0.56(+7.07%) |
Nov 12, 2007 | 8.215 | 8.325 | 7.768 | 7.878 | 10,430,239 | -0.50(-5.92%) |
Nov 09, 2007 | 8.322 | 8.553 | 8.166 | 8.374 | 8,827,751 | -0.25(-2.88%) |
Nov 08, 2007 | 8.639 | 8.913 | 8.374 | 8.622 | 11,108,807 | -0.01(-0.17%) |
Nov 07, 2007 | 9.023 | 9.112 | 8.607 | 8.636 | 12,361,146 | -0.41(-4.50%) |
Nov 06, 2007 | 9.086 | 9.187 | 8.916 | 9.043 | 10,299,078 | +0.19(+2.15%) |
Nov 05, 2007 | 8.706 | 8.991 | 8.582 | 8.853 | 9,204,916 | +0.16(+1.89%) |
Nov 02, 2007 | 8.884 | 8.922 | 8.446 | 8.688 | 5,018,156 | -0.05(-0.63%) |
Nov 01, 2007 | 8.815 | 8.916 | 8.688 | 8.743 | 10,831,047 | -0.23(-2.54%) |
Oct 31, 2007 | 9.032 | 9.086 | 8.870 | 8.971 | 9,987,597 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,316,282 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,489,223 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.760 | 7,811,008 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.408 | 6,317,113 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,960 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,277 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.183 | 7.756 | 8.155 | 8,441,537 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.114 | 8.163 | 8,295,251 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.636 | 8.126 | 8.610 | 11,469,148 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.984 | 8.227 | 8,937,453 | -0.04(-0.52%) |
Oct 16, 2007 | 8.290 | 8.313 | 8.059 | 8.270 | 10,506,490 | -0.20(-2.32%) |
Oct 15, 2007 | 8.639 | 8.697 | 8.357 | 8.466 | 6,208,374 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,825 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,274,251 | -0.14(-1.64%) |
Oct 10, 2007 | 8.636 | 8.662 | 8.541 | 8.622 | 4,884,211 | +0.03(+0.40%) |
Oct 09, 2007 | 8.365 | 8.642 | 8.359 | 8.587 | 8,761,380 | +0.30(+3.62%) |
Oct 08, 2007 | 8.134 | 8.299 | 8.132 | 8.287 | 4,157,219 | +0.10(+1.23%) |
Oct 05, 2007 | 8.134 | 8.351 | 8.042 | 8.186 | 9,076,365 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,909 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.065 | 7.731 | 7.745 | 8,710,415 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.889 | 7.687 | 7.889 | 7,116,725 | -0.01(-0.07%) |