Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.366 | 6.434 | 6.229 | 6.253 | 5,875,914 | -0.17(-2.66%) |
Dec 28, 2007 | 6.477 | 6.544 | 6.369 | 6.424 | 5,832,583 | -0.01(-0.15%) |
Dec 27, 2007 | 6.670 | 6.715 | 6.414 | 6.434 | 6,834,544 | -0.30(-4.47%) |
Dec 26, 2007 | 6.525 | 6.780 | 6.503 | 6.735 | 5,032,461 | +0.09(+1.41%) |
Dec 24, 2007 | 6.730 | 6.730 | 6.503 | 6.641 | 2,888,255 | -0.09(-1.29%) |
Dec 21, 2007 | 6.585 | 6.759 | 6.576 | 6.727 | 7,732,471 | +0.24(+3.67%) |
Dec 20, 2007 | 6.489 | 6.559 | 6.383 | 6.489 | 3,894,049 | -0.01(-0.15%) |
Dec 19, 2007 | 6.597 | 6.706 | 6.405 | 6.499 | 6,589,961 | -0.08(-1.21%) |
Dec 18, 2007 | 6.667 | 6.684 | 6.287 | 6.578 | 11,178,986 | -0.02(-0.33%) |
Dec 17, 2007 | 6.605 | 6.819 | 6.561 | 6.600 | 6,090,104 | -0.06(-0.90%) |
Dec 14, 2007 | 6.954 | 7.009 | 6.626 | 6.660 | 9,164,179 | -0.37(-5.24%) |
Dec 13, 2007 | 7.336 | 7.336 | 6.590 | 7.028 | 19,509,772 | -0.36(-4.83%) |
Dec 12, 2007 | 7.592 | 7.662 | 7.300 | 7.385 | 7,664,981 | +0.03(+0.36%) |
Dec 11, 2007 | 7.724 | 7.724 | 7.336 | 7.358 | 7,658,751 | -0.34(-4.44%) |
Dec 10, 2007 | 7.488 | 7.700 | 7.474 | 7.700 | 6,050,366 | +0.21(+2.86%) |
Dec 07, 2007 | 7.524 | 7.568 | 7.406 | 7.486 | 4,633,336 | -0.03(-0.42%) |
Dec 06, 2007 | 7.151 | 7.551 | 7.139 | 7.517 | 5,382,835 | +0.34(+4.69%) |
Dec 05, 2007 | 7.240 | 7.344 | 7.139 | 7.180 | 4,502,094 | +0.03(+0.47%) |
Dec 04, 2007 | 7.308 | 7.308 | 7.091 | 7.146 | 4,993,856 | -0.11(-1.49%) |
Dec 03, 2007 | 7.223 | 7.416 | 7.185 | 7.255 | 8,796,760 | +0.11(+1.48%) |
Nov 30, 2007 | 6.896 | 7.286 | 6.893 | 7.149 | 20,979,726 | +0.34(+4.95%) |
Nov 29, 2007 | 6.739 | 6.836 | 6.525 | 6.812 | 10,119,574 | +0.07(+1.04%) |
Nov 28, 2007 | 6.559 | 6.768 | 6.549 | 6.742 | 7,180,811 | +0.20(+3.09%) |
Nov 27, 2007 | 6.667 | 6.747 | 6.503 | 6.540 | 9,057,944 | -0.12(-1.81%) |
Nov 26, 2007 | 7.129 | 7.129 | 6.660 | 6.660 | 7,681,760 | -0.45(-6.27%) |
Nov 23, 2007 | 7.110 | 7.262 | 7.103 | 7.105 | 3,266,718 | +0.04(+0.51%) |
Nov 21, 2007 | 7.190 | 7.190 | 6.802 | 7.069 | 16,346,394 | -0.11(-1.51%) |
Nov 20, 2007 | 7.584 | 7.642 | 7.014 | 7.178 | 12,689,194 | -0.40(-5.33%) |
Nov 19, 2007 | 7.681 | 7.693 | 7.483 | 7.582 | 7,231,177 | -0.17(-2.14%) |
Nov 16, 2007 | 7.869 | 7.965 | 7.645 | 7.748 | 6,233,614 | -0.06(-0.74%) |
Nov 15, 2007 | 7.989 | 8.018 | 7.657 | 7.806 | 5,461,073 | -0.21(-2.61%) |
Nov 14, 2007 | 8.088 | 8.251 | 7.989 | 8.015 | 6,043,563 | -0.04(-0.45%) |
Nov 13, 2007 | 7.681 | 8.076 | 7.681 | 8.052 | 7,354,308 | +0.41(+5.39%) |
Nov 12, 2007 | 7.599 | 8.066 | 7.592 | 7.640 | 11,965,088 | +0.20(+2.65%) |
Nov 09, 2007 | 7.243 | 7.541 | 7.243 | 7.442 | 9,348,262 | -0.00(-0.06%) |
Nov 08, 2007 | 7.962 | 7.962 | 7.137 | 7.447 | 12,221,192 | -0.36(-4.65%) |
Nov 07, 2007 | 8.006 | 8.112 | 7.799 | 7.811 | 5,832,787 | -0.36(-4.45%) |
Nov 06, 2007 | 8.451 | 8.478 | 8.052 | 8.174 | 6,313,730 | -0.21(-2.50%) |
Nov 05, 2007 | 8.646 | 8.646 | 8.247 | 8.384 | 6,548,699 | -0.20(-2.36%) |
Nov 02, 2007 | 8.490 | 8.586 | 8.271 | 8.586 | 5,664,166 | +0.23(+2.77%) |
Nov 01, 2007 | 8.646 | 8.682 | 8.285 | 8.355 | 7,791,032 | -0.31(-3.61%) |
Oct 31, 2007 | 8.524 | 8.704 | 8.485 | 8.668 | 4,699,787 | +0.29(+3.45%) |
Oct 30, 2007 | 8.357 | 8.646 | 8.326 | 8.379 | 3,748,699 | +0.00(+0.00%) |
Oct 29, 2007 | 8.480 | 8.608 | 8.268 | 8.379 | 4,021,981 | -0.09(-1.11%) |
Oct 26, 2007 | 8.584 | 8.721 | 8.413 | 8.473 | 4,618,384 | -0.06(-0.73%) |
Oct 25, 2007 | 8.680 | 8.800 | 8.466 | 8.536 | 4,801,541 | -0.19(-2.13%) |
Oct 24, 2007 | 8.950 | 8.950 | 8.439 | 8.721 | 7,282,262 | -0.28(-3.10%) |
Oct 23, 2007 | 8.372 | 9.022 | 8.372 | 9.000 | 10,703,687 | +0.71(+8.57%) |
Oct 22, 2007 | 8.114 | 8.398 | 8.066 | 8.290 | 6,820,423 | +0.09(+1.15%) |
Oct 19, 2007 | 8.692 | 8.962 | 8.126 | 8.196 | 19,909,224 | +0.09(+1.07%) |
Oct 18, 2007 | 7.977 | 8.109 | 7.854 | 8.109 | 6,420,883 | +0.03(+0.42%) |
Oct 17, 2007 | 7.965 | 8.076 | 7.861 | 8.076 | 4,011,183 | +0.11(+1.39%) |
Oct 16, 2007 | 7.946 | 8.232 | 7.943 | 7.965 | 5,683,686 | +0.00(+0.06%) |
Oct 15, 2007 | 8.083 | 8.179 | 7.922 | 7.960 | 3,682,248 | -0.19(-2.36%) |
Oct 12, 2007 | 7.977 | 8.259 | 7.919 | 8.153 | 4,438,134 | +0.29(+3.64%) |
Oct 11, 2007 | 8.218 | 8.309 | 7.861 | 7.866 | 5,954,061 | -0.23(-2.88%) |
Oct 10, 2007 | 8.767 | 8.771 | 7.917 | 8.100 | 16,483,313 | -0.64(-7.28%) |
Oct 09, 2007 | 8.815 | 8.921 | 8.704 | 8.735 | 4,184,788 | -0.10(-1.17%) |
Oct 08, 2007 | 8.885 | 8.950 | 8.762 | 8.839 | 1,924,188 | -0.08(-0.92%) |
Oct 05, 2007 | 8.853 | 9.029 | 8.832 | 8.921 | 2,491,518 | +0.14(+1.62%) |
Oct 04, 2007 | 8.863 | 8.863 | 8.591 | 8.779 | 2,710,809 | -0.05(-0.52%) |
Oct 03, 2007 | 8.916 | 8.971 | 8.740 | 8.824 | 4,426,090 | -0.16(-1.80%) |
Oct 02, 2007 | 8.858 | 9.015 | 8.810 | 8.986 | 3,393,183 | +0.17(+1.88%) |