Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.914 | 8.059 | 7.799 | 7.802 | 29,964,446 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.910 | 7.978 | 28,143,808 | -0.08(-1.00%) |
Dec 27, 2007 | 8.302 | 8.348 | 8.038 | 8.059 | 26,312,438 | -0.26(-3.09%) |
Dec 26, 2007 | 8.221 | 8.315 | 8.141 | 8.315 | 23,474,816 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.244 | 8.063 | 8.205 | 11,337,985 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,247,252 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.084 | 7.859 | 8.065 | 30,517,220 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.974 | 7.767 | 7.900 | 27,638,550 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,266,116 | +0.19(+2.55%) |
Dec 17, 2007 | 7.958 | 8.033 | 7.614 | 7.632 | 55,314,380 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.130 | 7.822 | 8.043 | 38,592,672 | +0.13(+1.65%) |
Dec 13, 2007 | 8.036 | 8.088 | 7.678 | 7.912 | 54,546,616 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.276 | 7.976 | 8.134 | 67,316,472 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.169 | 7.845 | 7.864 | 63,493,440 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.946 | 7.772 | 7.854 | 36,667,688 | +0.08(+1.09%) |
Dec 07, 2007 | 7.900 | 7.910 | 7.689 | 7.770 | 34,916,096 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.893 | 7.625 | 7.868 | 40,460,592 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.517 | 7.712 | 72,680,992 | +0.38(+5.19%) |
Dec 04, 2007 | 7.371 | 7.396 | 7.189 | 7.332 | 40,521,532 | -0.01(-0.09%) |
Dec 03, 2007 | 7.339 | 7.474 | 7.226 | 7.339 | 53,428,296 | +0.11(+1.46%) |
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,951,648 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.595 | 53,316,692 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.634 | 7.249 | 7.533 | 62,633,368 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.082 | 6.813 | 7.061 | 50,017,140 | +0.29(+4.30%) |
Nov 26, 2007 | 6.926 | 7.068 | 6.756 | 6.770 | 42,068,028 | -0.16(-2.32%) |
Nov 23, 2007 | 6.862 | 6.960 | 6.774 | 6.930 | 15,477,460 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.722 | 6.813 | 70,694,504 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.082 | 6.676 | 6.887 | 67,877,824 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.900 | 6.939 | 61,969,608 | -0.50(-6.75%) |
Nov 16, 2007 | 7.339 | 7.462 | 7.279 | 7.442 | 46,177,408 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,118,356 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.339 | 7.377 | 72,679,264 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.501 | 6.978 | 7.494 | 79,221,480 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.887 | 6.887 | 77,987,784 | -0.76(-9.98%) |
Nov 09, 2007 | 7.923 | 7.981 | 7.488 | 7.650 | 94,957,200 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.348 | 7.524 | 7.760 | 108,215,696 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.721 | 8.210 | 8.279 | 58,584,300 | -0.41(-4.75%) |
Nov 06, 2007 | 8.506 | 8.760 | 8.467 | 8.692 | 60,461,304 | +0.27(+3.16%) |
Nov 05, 2007 | 8.354 | 8.627 | 8.302 | 8.426 | 47,603,156 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.111 | 8.426 | 53,618,072 | +0.31(+3.84%) |
Nov 01, 2007 | 7.988 | 8.276 | 7.877 | 8.114 | 64,012,584 | +0.00(+0.00%) |
Oct 31, 2007 | 8.033 | 8.118 | 7.783 | 8.114 | 49,626,404 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.637 | 7.985 | 57,218,820 | +0.28(+3.66%) |
Oct 29, 2007 | 7.618 | 7.740 | 7.467 | 7.703 | 88,693,992 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,217,464 | -0.07(-0.86%) |
Oct 25, 2007 | 8.451 | 8.531 | 7.703 | 7.958 | 87,877,816 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,654,340 | -0.31(-3.38%) |
Oct 23, 2007 | 9.097 | 9.097 | 8.779 | 9.024 | 32,082,628 | +0.04(+0.49%) |
Oct 22, 2007 | 8.520 | 8.999 | 8.451 | 8.980 | 58,611,600 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.045 | 8.572 | 8.575 | 55,137,704 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.097 | 8.811 | 9.061 | 37,132,248 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.740 | 9.068 | 78,247,416 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.306 | 8.421 | 30,124,530 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.345 | 38,768,588 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.286 | 8.052 | 8.286 | 44,690,120 | +0.20(+2.44%) |
Oct 11, 2007 | 8.387 | 8.492 | 7.997 | 8.088 | 57,654,744 | -0.38(-4.44%) |
Oct 10, 2007 | 8.513 | 8.513 | 8.260 | 8.465 | 42,425,520 | +0.01(+0.11%) |
Oct 09, 2007 | 8.607 | 8.646 | 8.329 | 8.456 | 43,934,000 | -0.15(-1.76%) |
Oct 08, 2007 | 8.529 | 8.620 | 8.428 | 8.607 | 27,523,984 | +0.14(+1.62%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.293 | 8.469 | 37,593,152 | +0.22(+2.64%) |
Oct 04, 2007 | 8.205 | 8.299 | 7.969 | 8.251 | 41,314,008 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.079 | 8.215 | 50,930,900 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.579 | 31,083,554 | -0.08(-0.96%) |