Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.914 | 8.059 | 7.800 | 7.802 | 29,963,434 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.910 | 7.979 | 28,142,856 | -0.08(-1.00%) |
Dec 27, 2007 | 8.302 | 8.348 | 8.038 | 8.059 | 26,311,548 | -0.26(-3.09%) |
Dec 26, 2007 | 8.222 | 8.316 | 8.141 | 8.316 | 23,474,022 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.245 | 8.063 | 8.206 | 11,337,602 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,245,656 | -0.00(-0.03%) |
Dec 20, 2007 | 8.027 | 8.084 | 7.859 | 8.066 | 30,516,190 | +0.17(+2.09%) |
Dec 19, 2007 | 7.800 | 7.974 | 7.768 | 7.901 | 27,637,616 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,264,656 | +0.19(+2.55%) |
Dec 17, 2007 | 7.958 | 8.034 | 7.614 | 7.632 | 55,312,512 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.130 | 7.823 | 8.043 | 38,591,368 | +0.13(+1.65%) |
Dec 13, 2007 | 8.036 | 8.089 | 7.678 | 7.912 | 54,544,772 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.277 | 7.976 | 8.135 | 67,314,200 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.169 | 7.846 | 7.864 | 63,491,296 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.947 | 7.772 | 7.855 | 36,666,448 | +0.08(+1.09%) |
Dec 07, 2007 | 7.901 | 7.910 | 7.690 | 7.770 | 34,914,916 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.894 | 7.625 | 7.869 | 40,459,228 | +0.16(+2.02%) |
Dec 05, 2007 | 7.612 | 7.855 | 7.518 | 7.713 | 72,678,536 | +0.38(+5.19%) |
Dec 04, 2007 | 7.371 | 7.396 | 7.190 | 7.332 | 40,520,164 | -0.01(-0.09%) |
Dec 03, 2007 | 7.339 | 7.474 | 7.226 | 7.339 | 53,426,488 | +0.11(+1.46%) |
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,949,256 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.596 | 53,314,888 | +0.06(+0.82%) |
Nov 28, 2007 | 7.284 | 7.635 | 7.249 | 7.534 | 62,631,252 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.082 | 6.814 | 7.061 | 50,015,452 | +0.29(+4.30%) |
Nov 26, 2007 | 6.926 | 7.068 | 6.756 | 6.770 | 42,066,604 | -0.16(-2.32%) |
Nov 23, 2007 | 6.862 | 6.960 | 6.775 | 6.931 | 15,476,938 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.722 | 6.814 | 70,692,112 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.082 | 6.676 | 6.887 | 67,875,536 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.901 | 6.940 | 61,967,512 | -0.50(-6.75%) |
Nov 16, 2007 | 7.339 | 7.463 | 7.279 | 7.442 | 46,175,848 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,116,528 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.339 | 7.378 | 72,676,808 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.502 | 6.979 | 7.495 | 79,218,800 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.887 | 6.887 | 77,985,152 | -0.76(-9.98%) |
Nov 09, 2007 | 7.924 | 7.981 | 7.488 | 7.651 | 94,953,992 | -0.11(-1.41%) |
Nov 08, 2007 | 8.199 | 8.348 | 7.525 | 7.760 | 108,212,040 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.722 | 8.210 | 8.279 | 58,582,320 | -0.41(-4.75%) |
Nov 06, 2007 | 8.506 | 8.761 | 8.467 | 8.692 | 60,459,260 | +0.27(+3.16%) |
Nov 05, 2007 | 8.355 | 8.628 | 8.302 | 8.426 | 47,601,548 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.112 | 8.426 | 53,616,260 | +0.31(+3.84%) |
Nov 01, 2007 | 7.988 | 8.277 | 7.878 | 8.114 | 64,010,420 | +0.00(+0.00%) |
Oct 31, 2007 | 8.034 | 8.118 | 7.784 | 8.114 | 49,624,728 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.637 | 7.985 | 57,216,888 | +0.28(+3.66%) |
Oct 29, 2007 | 7.619 | 7.740 | 7.467 | 7.703 | 88,690,992 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,215,192 | -0.07(-0.86%) |
Oct 25, 2007 | 8.451 | 8.531 | 7.703 | 7.958 | 87,874,848 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,652,256 | -0.31(-3.38%) |
Oct 23, 2007 | 9.098 | 9.098 | 8.779 | 9.024 | 32,081,544 | +0.04(+0.49%) |
Oct 22, 2007 | 8.520 | 8.999 | 8.451 | 8.981 | 58,609,620 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.045 | 8.573 | 8.575 | 55,135,840 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.098 | 8.811 | 9.061 | 37,130,992 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.740 | 9.068 | 78,244,768 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.307 | 8.421 | 30,123,512 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.346 | 38,767,276 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.286 | 8.052 | 8.286 | 44,688,608 | +0.20(+2.44%) |
Oct 11, 2007 | 8.387 | 8.492 | 7.997 | 8.089 | 57,652,796 | -0.38(-4.44%) |
Oct 10, 2007 | 8.513 | 8.513 | 8.261 | 8.465 | 42,424,084 | +0.01(+0.11%) |
Oct 09, 2007 | 8.607 | 8.646 | 8.329 | 8.456 | 43,932,512 | -0.15(-1.76%) |
Oct 08, 2007 | 8.529 | 8.621 | 8.428 | 8.607 | 27,523,054 | +0.14(+1.62%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.293 | 8.469 | 37,591,880 | +0.22(+2.64%) |
Oct 04, 2007 | 8.206 | 8.300 | 7.969 | 8.252 | 41,312,612 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.080 | 8.215 | 50,929,180 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.579 | 31,082,502 | -0.08(-0.96%) |