Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.274 | 7.385 | 7.189 | 7.232 | 1,615,428 | -0.13(-1.73%) |
Dec 28, 2007 | 7.495 | 7.538 | 7.274 | 7.359 | 1,168,898 | -0.08(-1.03%) |
Dec 27, 2007 | 7.529 | 7.589 | 7.419 | 7.436 | 1,553,595 | -0.15(-2.02%) |
Dec 26, 2007 | 7.495 | 7.631 | 7.495 | 7.589 | 1,843,276 | +0.03(+0.45%) |
Dec 24, 2007 | 7.402 | 7.614 | 7.385 | 7.555 | 985,887 | +0.19(+2.54%) |
Dec 21, 2007 | 7.512 | 7.512 | 7.317 | 7.368 | 3,652,208 | +0.02(+0.23%) |
Dec 20, 2007 | 7.249 | 7.351 | 7.172 | 7.351 | 2,449,437 | +0.18(+2.49%) |
Dec 19, 2007 | 7.172 | 7.181 | 7.010 | 7.172 | 3,118,053 | -0.01(-0.12%) |
Dec 18, 2007 | 7.249 | 7.283 | 7.053 | 7.181 | 3,397,568 | +0.00(+0.00%) |
Dec 17, 2007 | 7.461 | 7.521 | 7.181 | 7.181 | 2,818,338 | -0.34(-4.52%) |
Dec 14, 2007 | 7.538 | 7.623 | 7.470 | 7.521 | 3,220,243 | -0.14(-1.78%) |
Dec 13, 2007 | 7.546 | 7.691 | 7.512 | 7.657 | 3,032,754 | +0.02(+0.22%) |
Dec 12, 2007 | 7.810 | 7.861 | 7.487 | 7.640 | 3,176,679 | +0.10(+1.35%) |
Dec 11, 2007 | 7.929 | 8.023 | 7.512 | 7.538 | 3,395,904 | -0.36(-4.53%) |
Dec 10, 2007 | 7.887 | 8.023 | 7.878 | 7.895 | 2,958,475 | +0.01(+0.11%) |
Dec 07, 2007 | 7.997 | 7.997 | 7.836 | 7.887 | 2,093,870 | -0.08(-0.96%) |
Dec 06, 2007 | 7.853 | 8.048 | 7.844 | 7.963 | 5,285,726 | +0.12(+1.52%) |
Dec 05, 2007 | 7.478 | 7.887 | 7.427 | 7.844 | 6,080,097 | +0.48(+6.47%) |
Dec 04, 2007 | 7.376 | 7.436 | 7.249 | 7.368 | 4,124,003 | -0.03(-0.35%) |
Dec 03, 2007 | 7.742 | 7.742 | 7.385 | 7.393 | 4,780,416 | -0.33(-4.30%) |
Nov 30, 2007 | 7.648 | 7.870 | 7.623 | 7.725 | 5,893,232 | +0.14(+1.91%) |
Nov 29, 2007 | 7.461 | 7.640 | 7.419 | 7.580 | 3,966,090 | +0.06(+0.79%) |
Nov 28, 2007 | 7.249 | 7.563 | 7.249 | 7.521 | 7,228,347 | +0.40(+5.62%) |
Nov 27, 2007 | 6.951 | 7.146 | 6.891 | 7.121 | 2,965,356 | +0.19(+2.70%) |
Nov 26, 2007 | 7.070 | 7.223 | 6.925 | 6.934 | 3,431,702 | -0.15(-2.16%) |
Nov 23, 2007 | 6.857 | 7.146 | 6.857 | 7.087 | 1,289,566 | +0.27(+3.99%) |
Nov 21, 2007 | 6.908 | 6.976 | 6.679 | 6.815 | 3,982,081 | -0.16(-2.32%) |
Nov 20, 2007 | 7.274 | 7.342 | 6.968 | 6.976 | 10,754,753 | -0.32(-4.43%) |
Nov 19, 2007 | 7.495 | 7.597 | 7.274 | 7.300 | 5,017,546 | -0.29(-3.81%) |
Nov 16, 2007 | 7.478 | 7.631 | 7.359 | 7.589 | 4,825,419 | +0.10(+1.36%) |
Nov 15, 2007 | 7.274 | 7.521 | 7.104 | 7.487 | 7,386,046 | +0.17(+2.33%) |
Nov 14, 2007 | 7.342 | 7.393 | 7.189 | 7.317 | 6,347,260 | +0.12(+1.65%) |
Nov 13, 2007 | 6.891 | 7.198 | 6.891 | 7.198 | 5,279,191 | +0.36(+5.22%) |
Nov 12, 2007 | 6.883 | 6.934 | 6.789 | 6.840 | 5,010,367 | -0.03(-0.50%) |
Nov 09, 2007 | 7.104 | 7.108 | 6.849 | 6.874 | 5,661,555 | -0.31(-4.27%) |
Nov 08, 2007 | 7.521 | 7.521 | 7.019 | 7.181 | 6,882,390 | -0.28(-3.76%) |
Nov 07, 2007 | 7.836 | 7.878 | 7.453 | 7.461 | 7,606,343 | -0.48(-6.00%) |
Nov 06, 2007 | 7.972 | 7.989 | 7.785 | 7.938 | 3,288,925 | +0.03(+0.32%) |
Nov 05, 2007 | 7.802 | 7.997 | 7.759 | 7.912 | 4,690,671 | +0.05(+0.65%) |
Nov 02, 2007 | 7.878 | 8.065 | 7.657 | 7.861 | 7,302,933 | +0.16(+2.10%) |
Nov 01, 2007 | 7.768 | 7.853 | 7.563 | 7.699 | 5,643,928 | -0.14(-1.84%) |
Oct 31, 2007 | 7.844 | 7.869 | 7.657 | 7.844 | 3,686,936 | +0.05(+0.65%) |
Oct 30, 2007 | 7.631 | 7.895 | 7.623 | 7.793 | 4,191,688 | +0.16(+2.12%) |
Oct 29, 2007 | 7.402 | 7.725 | 7.342 | 7.631 | 4,692,144 | +0.28(+3.82%) |
Oct 26, 2007 | 7.223 | 7.376 | 7.189 | 7.351 | 3,189,921 | +0.20(+2.73%) |
Oct 25, 2007 | 7.436 | 7.487 | 7.027 | 7.155 | 5,559,186 | -0.26(-3.44%) |
Oct 24, 2007 | 7.538 | 7.606 | 7.291 | 7.410 | 5,315,320 | -0.20(-2.57%) |
Oct 23, 2007 | 7.572 | 7.623 | 7.427 | 7.606 | 2,791,313 | +0.12(+1.59%) |
Oct 22, 2007 | 7.427 | 7.555 | 7.291 | 7.487 | 2,392,293 | +0.00(+0.00%) |
Oct 19, 2007 | 7.793 | 7.819 | 7.478 | 7.487 | 3,219,771 | -0.31(-4.03%) |
Oct 18, 2007 | 7.759 | 7.870 | 7.708 | 7.802 | 2,908,796 | +0.01(+0.11%) |
Oct 17, 2007 | 7.776 | 7.870 | 7.665 | 7.793 | 2,623,901 | +0.13(+1.66%) |
Oct 16, 2007 | 7.631 | 7.870 | 7.487 | 7.665 | 4,074,756 | +0.06(+0.78%) |
Oct 15, 2007 | 7.665 | 7.695 | 7.555 | 7.606 | 2,490,943 | -0.03(-0.33%) |
Oct 12, 2007 | 7.487 | 7.665 | 7.487 | 7.631 | 3,980,531 | +0.13(+1.70%) |
Oct 11, 2007 | 7.802 | 7.819 | 7.410 | 7.504 | 5,589,398 | -0.21(-2.76%) |
Oct 10, 2007 | 7.734 | 7.785 | 7.623 | 7.717 | 2,487,317 | +0.00(+0.00%) |
Oct 09, 2007 | 7.742 | 7.751 | 7.555 | 7.717 | 2,896,132 | -0.03(-0.33%) |
Oct 08, 2007 | 7.717 | 7.827 | 7.665 | 7.742 | 1,820,712 | -0.01(-0.11%) |
Oct 05, 2007 | 7.657 | 7.904 | 7.597 | 7.751 | 5,573,412 | +0.28(+3.76%) |
Oct 04, 2007 | 7.478 | 7.487 | 7.334 | 7.470 | 3,320,862 | +0.03(+0.34%) |
Oct 03, 2007 | 7.734 | 7.734 | 7.334 | 7.444 | 7,051,706 | -0.32(-4.16%) |
Oct 02, 2007 | 7.742 | 7.827 | 7.691 | 7.767 | 3,432,740 | +0.11(+1.44%) |