Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.861 | 8.863 | 8.707 | 8.721 | 49,628,012 | -0.15(-1.71%) |
Dec 28, 2007 | 8.903 | 8.984 | 8.854 | 8.873 | 40,164,452 | -0.04(-0.48%) |
Dec 27, 2007 | 9.010 | 9.093 | 8.899 | 8.916 | 46,534,184 | -0.20(-2.20%) |
Dec 26, 2007 | 9.036 | 9.139 | 8.979 | 9.117 | 34,847,504 | +0.08(+0.86%) |
Dec 24, 2007 | 8.980 | 9.067 | 8.954 | 9.039 | 22,374,542 | +0.05(+0.56%) |
Dec 21, 2007 | 8.897 | 9.013 | 8.894 | 8.989 | 99,555,152 | +0.15(+1.70%) |
Dec 20, 2007 | 8.884 | 8.967 | 8.773 | 8.839 | 52,608,944 | +0.00(+0.02%) |
Dec 19, 2007 | 8.809 | 8.906 | 8.766 | 8.837 | 57,913,196 | +0.02(+0.25%) |
Dec 18, 2007 | 8.846 | 8.942 | 8.790 | 8.815 | 69,738,048 | +0.02(+0.18%) |
Dec 17, 2007 | 8.951 | 8.992 | 8.775 | 8.799 | 64,912,292 | -0.21(-2.32%) |
Dec 14, 2007 | 8.972 | 9.131 | 8.972 | 9.008 | 76,362,032 | -0.04(-0.44%) |
Dec 13, 2007 | 8.846 | 9.062 | 8.846 | 9.048 | 70,218,744 | +0.15(+1.63%) |
Dec 12, 2007 | 8.953 | 9.018 | 8.830 | 8.903 | 83,646,656 | +0.13(+1.48%) |
Dec 11, 2007 | 8.915 | 9.030 | 8.749 | 8.773 | 78,640,360 | -0.21(-2.29%) |
Dec 10, 2007 | 8.999 | 9.018 | 8.851 | 8.979 | 73,315,136 | +0.02(+0.25%) |
Dec 07, 2007 | 9.055 | 9.100 | 8.929 | 8.956 | 51,750,088 | -0.06(-0.71%) |
Dec 06, 2007 | 8.922 | 9.025 | 8.842 | 9.020 | 60,195,412 | +0.10(+1.06%) |
Dec 05, 2007 | 8.825 | 8.942 | 8.818 | 8.925 | 67,475,968 | +0.16(+1.87%) |
Dec 04, 2007 | 8.645 | 8.891 | 8.640 | 8.761 | 70,851,744 | +0.05(+0.54%) |
Dec 03, 2007 | 8.728 | 8.847 | 8.685 | 8.714 | 57,925,352 | -0.12(-1.41%) |
Nov 30, 2007 | 8.908 | 8.944 | 8.669 | 8.839 | 117,942,960 | +0.02(+0.22%) |
Nov 29, 2007 | 8.704 | 8.897 | 8.699 | 8.820 | 63,839,388 | +0.06(+0.63%) |
Nov 28, 2007 | 8.495 | 8.811 | 8.445 | 8.764 | 98,327,904 | +0.35(+4.15%) |
Nov 27, 2007 | 8.346 | 8.469 | 8.312 | 8.415 | 90,975,408 | +0.10(+1.14%) |
Nov 26, 2007 | 8.491 | 8.569 | 8.300 | 8.320 | 92,264,400 | -0.17(-2.05%) |
Nov 23, 2007 | 8.542 | 8.548 | 8.448 | 8.495 | 26,988,922 | +0.05(+0.59%) |
Nov 21, 2007 | 8.372 | 8.624 | 8.372 | 8.445 | 83,189,464 | -0.12(-1.37%) |
Nov 20, 2007 | 8.738 | 8.757 | 8.400 | 8.562 | 187,907,968 | +0.02(+0.24%) |
Nov 19, 2007 | 8.789 | 8.899 | 8.509 | 8.542 | 155,530,208 | -0.23(-2.58%) |
Nov 16, 2007 | 8.659 | 8.768 | 8.548 | 8.768 | 127,645,744 | +0.32(+3.78%) |
Nov 15, 2007 | 8.431 | 8.569 | 8.391 | 8.448 | 78,970,728 | -0.03(-0.35%) |
Nov 14, 2007 | 8.675 | 8.675 | 8.443 | 8.478 | 76,523,784 | -0.07(-0.87%) |
Nov 13, 2007 | 8.336 | 8.561 | 8.307 | 8.552 | 96,458,256 | +0.34(+4.12%) |
Nov 12, 2007 | 8.281 | 8.455 | 8.198 | 8.213 | 89,560,512 | -0.15(-1.76%) |
Nov 09, 2007 | 8.497 | 8.540 | 8.270 | 8.360 | 117,012,328 | -0.27(-3.10%) |
Nov 08, 2007 | 8.963 | 9.001 | 8.379 | 8.628 | 143,726,992 | -0.33(-3.67%) |
Nov 07, 2007 | 9.132 | 9.226 | 8.941 | 8.956 | 83,081,296 | -0.27(-2.94%) |
Nov 06, 2007 | 9.072 | 9.239 | 9.072 | 9.227 | 78,847,744 | +0.15(+1.66%) |
Nov 05, 2007 | 8.989 | 9.129 | 8.948 | 9.077 | 69,271,752 | +0.02(+0.27%) |
Nov 02, 2007 | 8.967 | 9.065 | 8.897 | 9.053 | 81,205,448 | +0.16(+1.75%) |
Nov 01, 2007 | 8.849 | 9.036 | 8.839 | 8.897 | 91,778,120 | -0.03(-0.35%) |
Oct 31, 2007 | 8.935 | 8.975 | 8.818 | 8.929 | 72,281,208 | +0.02(+0.17%) |
Oct 30, 2007 | 8.922 | 8.979 | 8.897 | 8.913 | 49,690,476 | -0.03(-0.35%) |
Oct 29, 2007 | 9.046 | 9.065 | 8.906 | 8.944 | 70,002,616 | -0.12(-1.33%) |
Oct 26, 2007 | 9.017 | 9.094 | 8.977 | 9.065 | 68,967,032 | +0.19(+2.10%) |
Oct 25, 2007 | 8.894 | 8.979 | 8.802 | 8.878 | 68,693,112 | -0.04(-0.41%) |
Oct 24, 2007 | 8.930 | 8.958 | 8.713 | 8.915 | 73,564,456 | -0.04(-0.50%) |
Oct 23, 2007 | 8.946 | 8.984 | 8.816 | 8.960 | 56,152,412 | +0.10(+1.11%) |
Oct 22, 2007 | 8.782 | 8.889 | 8.681 | 8.861 | 64,854,960 | -0.02(-0.21%) |
Oct 19, 2007 | 9.070 | 9.139 | 8.863 | 8.880 | 82,486,664 | -0.25(-2.78%) |
Oct 18, 2007 | 9.068 | 9.157 | 8.987 | 9.134 | 50,117,064 | +0.06(+0.63%) |
Oct 17, 2007 | 9.049 | 9.113 | 8.999 | 9.077 | 71,474,336 | +0.18(+2.00%) |
Oct 16, 2007 | 8.825 | 8.965 | 8.823 | 8.899 | 46,460,084 | +0.05(+0.53%) |
Oct 15, 2007 | 8.906 | 8.967 | 8.778 | 8.852 | 42,922,340 | -0.05(-0.60%) |
Oct 12, 2007 | 8.884 | 8.979 | 8.863 | 8.906 | 53,536,356 | -0.01(-0.12%) |
Oct 11, 2007 | 9.067 | 9.094 | 8.839 | 8.916 | 63,670,116 | -0.11(-1.22%) |
Oct 10, 2007 | 9.048 | 9.108 | 8.984 | 9.027 | 52,491,380 | -0.04(-0.40%) |
Oct 09, 2007 | 9.018 | 9.068 | 8.937 | 9.063 | 56,174,984 | +0.07(+0.83%) |
Oct 08, 2007 | 8.797 | 9.015 | 8.795 | 8.989 | 72,679,088 | +0.20(+2.22%) |
Oct 05, 2007 | 8.752 | 8.851 | 8.733 | 8.794 | 67,448,648 | +0.07(+0.85%) |
Oct 04, 2007 | 8.709 | 8.737 | 8.640 | 8.719 | 36,761,388 | +0.02(+0.22%) |
Oct 03, 2007 | 8.766 | 8.783 | 8.661 | 8.700 | 56,766,632 | -0.12(-1.33%) |
Oct 02, 2007 | 8.790 | 8.825 | 8.694 | 8.818 | 49,660,920 | +0.01(+0.12%) |