Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.393 | 7.455 | 7.192 | 7.262 | 275,709 | -0.18(-2.47%) |
Dec 28, 2007 | 7.446 | 7.612 | 7.437 | 7.446 | 260,043 | +0.00(+0.00%) |
Dec 27, 2007 | 7.805 | 7.849 | 7.446 | 7.446 | 315,100 | -0.34(-4.39%) |
Dec 26, 2007 | 7.735 | 7.823 | 7.577 | 7.788 | 219,979 | +0.01(+0.11%) |
Dec 24, 2007 | 7.647 | 7.788 | 7.595 | 7.779 | 172,947 | +0.13(+1.72%) |
Dec 21, 2007 | 7.761 | 7.849 | 7.516 | 7.647 | 643,614 | +0.08(+1.04%) |
Dec 20, 2007 | 7.569 | 7.569 | 7.411 | 7.569 | 307,309 | +0.09(+1.17%) |
Dec 19, 2007 | 7.402 | 7.542 | 7.393 | 7.481 | 264,043 | +0.02(+0.23%) |
Dec 18, 2007 | 7.551 | 7.560 | 7.402 | 7.463 | 477,516 | +0.02(+0.24%) |
Dec 17, 2007 | 7.358 | 7.481 | 7.297 | 7.446 | 280,596 | +0.00(+0.00%) |
Dec 14, 2007 | 7.577 | 7.656 | 7.352 | 7.446 | 310,962 | -0.26(-3.41%) |
Dec 13, 2007 | 7.709 | 7.747 | 7.455 | 7.709 | 336,647 | -0.09(-1.12%) |
Dec 12, 2007 | 7.823 | 7.998 | 7.647 | 7.796 | 615,388 | +0.18(+2.30%) |
Dec 11, 2007 | 7.954 | 7.998 | 7.577 | 7.621 | 512,790 | -0.31(-3.87%) |
Dec 10, 2007 | 7.963 | 8.015 | 7.805 | 7.928 | 276,144 | -0.04(-0.55%) |
Dec 07, 2007 | 7.893 | 8.015 | 7.849 | 7.972 | 308,336 | +0.04(+0.55%) |
Dec 06, 2007 | 7.805 | 7.928 | 7.735 | 7.928 | 322,263 | +0.14(+1.80%) |
Dec 05, 2007 | 7.884 | 7.884 | 7.682 | 7.788 | 208,792 | -0.01(-0.11%) |
Dec 04, 2007 | 7.753 | 7.858 | 7.665 | 7.796 | 335,391 | -0.01(-0.11%) |
Dec 03, 2007 | 7.858 | 7.884 | 7.753 | 7.805 | 266,669 | -0.09(-1.11%) |
Nov 30, 2007 | 8.015 | 8.033 | 7.849 | 7.893 | 1,098,413 | +0.01(+0.11%) |
Nov 29, 2007 | 7.831 | 7.945 | 7.831 | 7.884 | 390,072 | +0.04(+0.45%) |
Nov 28, 2007 | 7.735 | 7.884 | 7.717 | 7.849 | 400,346 | +0.16(+2.05%) |
Nov 27, 2007 | 7.569 | 7.709 | 7.525 | 7.691 | 421,237 | +0.16(+2.09%) |
Nov 26, 2007 | 7.726 | 7.796 | 7.498 | 7.534 | 420,552 | -0.21(-2.71%) |
Nov 23, 2007 | 7.621 | 7.805 | 7.621 | 7.744 | 133,220 | +0.15(+1.96%) |
Nov 21, 2007 | 7.665 | 7.709 | 7.516 | 7.595 | 759,825 | -0.16(-2.03%) |
Nov 20, 2007 | 7.691 | 7.849 | 7.542 | 7.753 | 1,048,641 | +0.24(+3.15%) |
Nov 19, 2007 | 7.630 | 7.639 | 7.332 | 7.516 | 628,773 | -0.25(-3.16%) |
Nov 16, 2007 | 7.717 | 8.042 | 7.639 | 7.761 | 406,168 | +0.06(+0.80%) |
Nov 15, 2007 | 7.788 | 7.989 | 7.639 | 7.700 | 364,729 | -0.14(-1.79%) |
Nov 14, 2007 | 7.910 | 8.077 | 7.779 | 7.840 | 575,120 | +0.00(+0.00%) |
Nov 13, 2007 | 7.945 | 8.059 | 7.621 | 7.840 | 443,383 | -0.03(-0.33%) |
Nov 12, 2007 | 7.647 | 8.147 | 7.621 | 7.866 | 543,727 | +0.20(+2.63%) |
Nov 09, 2007 | 7.218 | 7.674 | 7.122 | 7.665 | 544,069 | +0.36(+4.92%) |
Nov 08, 2007 | 7.227 | 7.358 | 7.087 | 7.306 | 794,292 | +0.16(+2.21%) |
Nov 07, 2007 | 7.490 | 7.525 | 7.122 | 7.148 | 723,295 | -0.45(-5.88%) |
Nov 06, 2007 | 7.437 | 7.612 | 7.341 | 7.595 | 939,735 | +0.15(+2.00%) |
Nov 05, 2007 | 7.674 | 7.796 | 7.367 | 7.446 | 1,242,592 | -0.37(-4.71%) |
Nov 02, 2007 | 7.945 | 7.945 | 7.468 | 7.814 | 1,065,079 | -0.07(-0.89%) |
Nov 01, 2007 | 8.164 | 8.760 | 7.665 | 7.884 | 1,536,659 | -0.67(-7.88%) |
Oct 31, 2007 | 8.445 | 8.602 | 8.241 | 8.558 | 655,942 | +0.07(+0.83%) |
Oct 30, 2007 | 8.558 | 8.716 | 8.418 | 8.488 | 663,363 | -0.14(-1.62%) |
Oct 29, 2007 | 8.445 | 8.664 | 8.374 | 8.629 | 334,820 | +0.24(+2.82%) |
Oct 26, 2007 | 8.497 | 8.497 | 8.296 | 8.392 | 490,644 | +0.00(+0.00%) |
Oct 25, 2007 | 8.629 | 8.637 | 8.296 | 8.392 | 551,603 | -0.21(-2.44%) |
Oct 24, 2007 | 8.602 | 8.742 | 8.541 | 8.602 | 761,994 | -0.04(-0.41%) |
Oct 23, 2007 | 8.795 | 8.856 | 8.480 | 8.637 | 769,756 | -0.13(-1.50%) |
Oct 22, 2007 | 8.856 | 8.935 | 8.690 | 8.769 | 479,000 | -0.22(-2.44%) |
Oct 19, 2007 | 9.145 | 9.145 | 8.918 | 8.988 | 623,294 | -0.21(-2.29%) |
Oct 18, 2007 | 9.110 | 9.198 | 8.961 | 9.198 | 704,687 | +0.05(+0.57%) |
Oct 17, 2007 | 9.286 | 9.286 | 8.935 | 9.145 | 224,089 | -0.05(-0.57%) |
Oct 16, 2007 | 9.303 | 9.329 | 9.172 | 9.198 | 197,376 | -0.15(-1.59%) |
Oct 15, 2007 | 9.461 | 9.461 | 9.277 | 9.347 | 249,774 | -0.12(-1.30%) |
Oct 12, 2007 | 9.417 | 9.513 | 9.391 | 9.469 | 517,356 | +0.03(+0.28%) |
Oct 11, 2007 | 9.776 | 9.776 | 9.391 | 9.443 | 452,972 | -0.31(-3.14%) |
Oct 10, 2007 | 9.794 | 9.829 | 9.653 | 9.750 | 308,564 | -0.09(-0.89%) |
Oct 09, 2007 | 9.732 | 9.855 | 9.618 | 9.837 | 198,403 | +0.10(+0.99%) |
Oct 08, 2007 | 9.680 | 9.794 | 9.680 | 9.741 | 521,466 | +0.06(+0.63%) |
Oct 05, 2007 | 9.680 | 9.767 | 9.566 | 9.680 | 437,789 | +0.10(+1.01%) |
Oct 04, 2007 | 9.601 | 9.636 | 9.522 | 9.583 | 310,163 | +0.00(+0.00%) |
Oct 03, 2007 | 9.513 | 9.618 | 9.469 | 9.583 | 403,657 | +0.04(+0.37%) |
Oct 02, 2007 | 9.715 | 9.723 | 9.461 | 9.548 | 663,020 | -0.18(-1.80%) |