Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.960 | 8.063 | 7.910 | 7.915 | 352,063 | -0.10(-1.29%) |
Dec 28, 2007 | 8.024 | 8.152 | 8.014 | 8.019 | 307,775 | +0.07(+0.93%) |
Dec 27, 2007 | 8.260 | 8.260 | 7.945 | 7.945 | 365,877 | -0.30(-3.64%) |
Dec 26, 2007 | 8.073 | 8.353 | 8.014 | 8.245 | 298,382 | +0.09(+1.09%) |
Dec 24, 2007 | 7.836 | 8.196 | 7.836 | 8.156 | 153,786 | +0.28(+3.56%) |
Dec 21, 2007 | 7.871 | 7.900 | 7.802 | 7.876 | 1,007,838 | +0.17(+2.24%) |
Dec 20, 2007 | 7.753 | 7.797 | 7.526 | 7.704 | 590,970 | +0.02(+0.26%) |
Dec 19, 2007 | 7.674 | 7.792 | 7.581 | 7.684 | 454,451 | -0.02(-0.26%) |
Dec 18, 2007 | 7.600 | 7.743 | 7.512 | 7.704 | 666,746 | +0.18(+2.42%) |
Dec 17, 2007 | 7.620 | 7.659 | 7.433 | 7.521 | 578,577 | -0.16(-2.05%) |
Dec 14, 2007 | 7.841 | 7.841 | 7.645 | 7.679 | 514,253 | -0.20(-2.50%) |
Dec 13, 2007 | 7.689 | 7.960 | 7.674 | 7.876 | 497,113 | +0.10(+1.33%) |
Dec 12, 2007 | 7.989 | 8.186 | 7.654 | 7.772 | 547,926 | -0.01(-0.13%) |
Dec 11, 2007 | 8.019 | 8.220 | 7.748 | 7.782 | 468,223 | -0.29(-3.54%) |
Dec 10, 2007 | 7.876 | 8.127 | 7.876 | 8.068 | 430,886 | +0.20(+2.50%) |
Dec 07, 2007 | 7.708 | 7.994 | 7.679 | 7.871 | 446,325 | +0.16(+2.11%) |
Dec 06, 2007 | 7.236 | 7.753 | 7.226 | 7.708 | 722,206 | +0.43(+5.95%) |
Dec 05, 2007 | 7.187 | 7.398 | 7.098 | 7.275 | 533,478 | +0.19(+2.64%) |
Dec 04, 2007 | 7.270 | 7.344 | 7.088 | 7.088 | 512,567 | -0.28(-3.74%) |
Dec 03, 2007 | 7.138 | 7.364 | 7.039 | 7.364 | 509,166 | +0.25(+3.46%) |
Nov 30, 2007 | 7.216 | 7.305 | 7.064 | 7.118 | 860,959 | -0.03(-0.48%) |
Nov 29, 2007 | 7.103 | 7.211 | 7.019 | 7.152 | 503,817 | +0.02(+0.28%) |
Nov 28, 2007 | 6.744 | 7.147 | 6.744 | 7.133 | 558,669 | +0.39(+5.77%) |
Nov 27, 2007 | 6.596 | 6.827 | 6.547 | 6.744 | 713,674 | +0.18(+2.78%) |
Nov 26, 2007 | 6.946 | 7.034 | 6.532 | 6.562 | 480,030 | -0.39(-5.59%) |
Nov 23, 2007 | 6.694 | 7.029 | 6.694 | 6.950 | 201,933 | +0.33(+4.98%) |
Nov 21, 2007 | 6.621 | 6.783 | 6.557 | 6.621 | 473,141 | -0.01(-0.15%) |
Nov 20, 2007 | 6.655 | 6.916 | 6.483 | 6.630 | 744,350 | +0.00(+0.00%) |
Nov 19, 2007 | 6.640 | 6.783 | 6.517 | 6.630 | 611,691 | -0.11(-1.61%) |
Nov 16, 2007 | 6.591 | 6.754 | 6.522 | 6.739 | 563,341 | +0.16(+2.47%) |
Nov 15, 2007 | 6.552 | 6.685 | 6.473 | 6.576 | 665,527 | -0.06(-0.96%) |
Nov 14, 2007 | 6.675 | 6.798 | 6.601 | 6.640 | 698,234 | -0.00(-0.07%) |
Nov 13, 2007 | 6.842 | 6.985 | 6.601 | 6.645 | 846,129 | -0.16(-2.39%) |
Nov 12, 2007 | 6.886 | 7.093 | 6.694 | 6.808 | 659,635 | -0.10(-1.50%) |
Nov 09, 2007 | 6.950 | 7.098 | 6.754 | 6.911 | 622,662 | -0.15(-2.09%) |
Nov 08, 2007 | 6.877 | 7.098 | 6.552 | 7.059 | 1,062,775 | +0.13(+1.92%) |
Nov 07, 2007 | 6.616 | 7.133 | 6.512 | 6.926 | 997,478 | +0.28(+4.22%) |
Nov 06, 2007 | 7.694 | 7.812 | 6.493 | 6.645 | 1,830,199 | -1.21(-15.36%) |
Nov 05, 2007 | 7.979 | 7.984 | 7.704 | 7.851 | 275,474 | -0.24(-2.98%) |
Nov 02, 2007 | 8.063 | 8.147 | 7.856 | 8.092 | 332,154 | +0.14(+1.80%) |
Nov 01, 2007 | 8.422 | 8.511 | 7.910 | 7.950 | 592,798 | -0.63(-7.29%) |
Oct 31, 2007 | 8.516 | 8.668 | 8.447 | 8.575 | 398,178 | +0.09(+1.10%) |
Oct 30, 2007 | 8.560 | 8.575 | 8.447 | 8.481 | 281,162 | -0.11(-1.26%) |
Oct 29, 2007 | 8.575 | 8.693 | 8.471 | 8.590 | 250,690 | +0.08(+0.93%) |
Oct 26, 2007 | 8.511 | 8.688 | 8.442 | 8.511 | 274,458 | +0.13(+1.59%) |
Oct 25, 2007 | 8.467 | 8.565 | 8.274 | 8.378 | 336,826 | -0.05(-0.64%) |
Oct 24, 2007 | 8.526 | 8.565 | 8.191 | 8.432 | 348,000 | -0.18(-2.06%) |
Oct 23, 2007 | 8.742 | 8.796 | 8.449 | 8.609 | 228,749 | -0.03(-0.40%) |
Oct 22, 2007 | 8.417 | 8.683 | 8.280 | 8.644 | 405,695 | +0.10(+1.21%) |
Oct 19, 2007 | 8.639 | 8.668 | 8.491 | 8.540 | 529,618 | -0.12(-1.42%) |
Oct 18, 2007 | 8.604 | 8.841 | 8.599 | 8.663 | 264,098 | +0.03(+0.34%) |
Oct 17, 2007 | 8.762 | 8.831 | 8.486 | 8.634 | 343,327 | -0.03(-0.34%) |
Oct 16, 2007 | 8.659 | 8.757 | 8.609 | 8.663 | 257,394 | -0.05(-0.56%) |
Oct 15, 2007 | 8.964 | 8.978 | 8.609 | 8.713 | 352,875 | -0.28(-3.12%) |
Oct 12, 2007 | 8.870 | 9.038 | 8.860 | 8.993 | 165,569 | +0.12(+1.33%) |
Oct 11, 2007 | 8.900 | 8.939 | 8.806 | 8.875 | 468,063 | +0.03(+0.39%) |
Oct 10, 2007 | 8.865 | 8.875 | 8.737 | 8.841 | 235,859 | -0.06(-0.66%) |
Oct 09, 2007 | 8.737 | 8.910 | 8.644 | 8.900 | 330,528 | +0.17(+1.92%) |
Oct 08, 2007 | 8.846 | 8.983 | 8.708 | 8.732 | 217,169 | -0.15(-1.72%) |
Oct 05, 2007 | 8.762 | 8.939 | 8.742 | 8.885 | 526,570 | +0.23(+2.62%) |
Oct 04, 2007 | 8.673 | 8.772 | 8.585 | 8.659 | 321,996 | +0.03(+0.40%) |
Oct 03, 2007 | 8.678 | 8.762 | 8.590 | 8.624 | 483,908 | -0.13(-1.46%) |
Oct 02, 2007 | 8.826 | 8.826 | 8.560 | 8.752 | 446,935 | -0.04(-0.50%) |