Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.495 | 7.495 | 7.249 | 7.249 | 5,220,044 | -0.24(-3.21%) |
Dec 28, 2007 | 7.312 | 7.510 | 7.223 | 7.489 | 5,804,107 | +0.24(+3.28%) |
Dec 27, 2007 | 7.429 | 7.429 | 7.181 | 7.252 | 4,849,224 | +0.02(+0.33%) |
Dec 26, 2007 | 7.254 | 7.338 | 7.137 | 7.228 | 4,887,618 | -0.11(-1.46%) |
Dec 24, 2007 | 7.184 | 7.338 | 7.163 | 7.335 | 1,795,406 | +0.11(+1.59%) |
Dec 21, 2007 | 7.145 | 7.369 | 7.145 | 7.220 | 6,608,056 | +0.19(+2.71%) |
Dec 20, 2007 | 6.758 | 7.113 | 6.638 | 7.030 | 6,472,137 | +0.37(+5.57%) |
Dec 19, 2007 | 6.790 | 6.881 | 6.659 | 6.659 | 4,928,942 | -0.16(-2.30%) |
Dec 18, 2007 | 6.842 | 6.945 | 6.656 | 6.816 | 5,402,958 | +0.01(+0.12%) |
Dec 17, 2007 | 7.095 | 7.121 | 6.800 | 6.808 | 5,534,709 | -0.34(-4.78%) |
Dec 14, 2007 | 7.158 | 7.356 | 7.048 | 7.150 | 6,009,307 | +0.09(+1.29%) |
Dec 13, 2007 | 7.205 | 7.205 | 6.907 | 7.058 | 2,746,092 | -0.10(-1.35%) |
Dec 12, 2007 | 7.262 | 7.492 | 7.048 | 7.155 | 5,355,698 | +0.08(+1.14%) |
Dec 11, 2007 | 7.327 | 7.536 | 7.066 | 7.074 | 6,202,238 | -0.22(-3.04%) |
Dec 10, 2007 | 7.129 | 7.497 | 7.069 | 7.296 | 6,663,012 | +0.17(+2.46%) |
Dec 07, 2007 | 7.061 | 7.207 | 7.027 | 7.121 | 3,266,130 | +0.09(+1.26%) |
Dec 06, 2007 | 6.703 | 7.077 | 6.659 | 7.032 | 5,197,397 | +0.33(+4.99%) |
Dec 05, 2007 | 6.557 | 6.865 | 6.557 | 6.698 | 6,106,012 | +0.17(+2.56%) |
Dec 04, 2007 | 6.463 | 6.549 | 6.385 | 6.531 | 3,668,830 | +0.03(+0.48%) |
Dec 03, 2007 | 6.633 | 6.654 | 6.481 | 6.500 | 2,912,634 | -0.11(-1.66%) |
Nov 30, 2007 | 6.889 | 6.894 | 6.510 | 6.609 | 9,552,386 | -0.10(-1.48%) |
Nov 29, 2007 | 6.860 | 6.923 | 6.706 | 6.709 | 7,263,533 | -0.17(-2.43%) |
Nov 28, 2007 | 6.617 | 6.891 | 6.596 | 6.876 | 8,126,628 | +0.32(+4.90%) |
Nov 27, 2007 | 6.408 | 6.573 | 6.408 | 6.554 | 5,690,357 | +0.19(+2.95%) |
Nov 26, 2007 | 6.706 | 6.706 | 6.366 | 6.366 | 5,280,404 | -0.25(-3.75%) |
Nov 23, 2007 | 6.377 | 6.677 | 6.377 | 6.615 | 2,754,826 | +0.26(+4.15%) |
Nov 21, 2007 | 6.502 | 6.547 | 6.340 | 6.351 | 9,855,376 | -0.25(-3.76%) |
Nov 20, 2007 | 6.711 | 6.803 | 6.497 | 6.599 | 7,666,234 | -0.13(-1.90%) |
Nov 19, 2007 | 7.011 | 7.066 | 6.669 | 6.727 | 8,456,757 | -0.32(-4.56%) |
Nov 16, 2007 | 7.087 | 7.111 | 6.902 | 7.048 | 5,832,517 | -0.00(-0.04%) |
Nov 15, 2007 | 7.351 | 7.377 | 7.011 | 7.051 | 8,014,544 | -0.24(-3.33%) |
Nov 14, 2007 | 7.233 | 7.526 | 6.983 | 7.293 | 16,976,990 | +0.21(+2.95%) |
Nov 13, 2007 | 7.022 | 7.116 | 6.857 | 7.085 | 8,524,163 | +0.10(+1.38%) |
Nov 12, 2007 | 7.129 | 7.304 | 6.923 | 6.988 | 6,756,305 | -0.17(-2.44%) |
Nov 09, 2007 | 7.395 | 7.448 | 7.025 | 7.163 | 22,511,692 | -0.40(-5.25%) |
Nov 08, 2007 | 7.790 | 7.792 | 7.312 | 7.560 | 8,769,320 | -0.19(-2.49%) |
Nov 07, 2007 | 7.834 | 7.912 | 7.748 | 7.753 | 6,451,079 | -0.23(-2.91%) |
Nov 06, 2007 | 8.066 | 8.095 | 7.912 | 7.986 | 4,683,126 | -0.01(-0.13%) |
Nov 05, 2007 | 8.145 | 8.147 | 7.839 | 7.996 | 5,063,106 | -0.14(-1.70%) |
Nov 02, 2007 | 8.458 | 8.534 | 7.873 | 8.134 | 17,009,226 | -0.32(-3.80%) |
Nov 01, 2007 | 8.965 | 9.158 | 8.356 | 8.456 | 18,401,228 | -0.98(-10.40%) |
Oct 31, 2007 | 9.218 | 9.448 | 9.187 | 9.437 | 5,156,725 | +0.23(+2.50%) |
Oct 30, 2007 | 9.309 | 9.401 | 9.176 | 9.208 | 3,640,266 | -0.11(-1.18%) |
Oct 29, 2007 | 9.315 | 9.432 | 9.247 | 9.317 | 3,639,883 | +0.06(+0.65%) |
Oct 26, 2007 | 9.372 | 9.380 | 9.181 | 9.257 | 2,430,163 | -0.03(-0.34%) |
Oct 25, 2007 | 9.333 | 9.503 | 9.140 | 9.289 | 6,148,550 | -0.02(-0.20%) |
Oct 24, 2007 | 9.414 | 9.448 | 9.106 | 9.307 | 4,381,263 | -0.14(-1.47%) |
Oct 23, 2007 | 9.304 | 9.458 | 9.226 | 9.445 | 4,274,038 | +0.22(+2.38%) |
Oct 22, 2007 | 9.163 | 9.281 | 8.873 | 9.226 | 3,418,541 | -0.02(-0.23%) |
Oct 19, 2007 | 9.474 | 9.505 | 9.213 | 9.247 | 4,053,080 | -0.23(-2.40%) |
Oct 18, 2007 | 9.349 | 9.505 | 9.309 | 9.474 | 5,351,643 | +0.14(+1.48%) |
Oct 17, 2007 | 9.766 | 9.866 | 9.226 | 9.336 | 9,366,812 | -0.36(-3.72%) |
Oct 16, 2007 | 10.05 | 10.06 | 9.644 | 9.696 | 4,491,934 | -0.39(-3.86%) |
Oct 15, 2007 | 10.17 | 10.18 | 9.871 | 10.09 | 2,791,279 | +0.00(+0.00%) |
Oct 12, 2007 | 9.923 | 10.14 | 9.910 | 10.09 | 2,360,850 | +0.19(+1.95%) |
Oct 11, 2007 | 10.30 | 10.34 | 9.774 | 9.892 | 5,797,390 | -0.32(-3.10%) |
Oct 10, 2007 | 10.33 | 10.36 | 10.05 | 10.21 | 6,498,943 | -0.12(-1.19%) |
Oct 09, 2007 | 10.31 | 10.39 | 10.05 | 10.33 | 5,316,029 | +0.09(+0.89%) |
Oct 08, 2007 | 10.45 | 10.45 | 10.10 | 10.24 | 3,695,793 | -0.21(-2.00%) |
Oct 05, 2007 | 10.12 | 10.51 | 10.09 | 10.45 | 4,669,620 | +0.42(+4.19%) |
Oct 04, 2007 | 9.923 | 10.06 | 9.793 | 10.03 | 3,892,243 | +0.18(+1.80%) |
Oct 03, 2007 | 10.07 | 10.10 | 9.746 | 9.850 | 4,349,861 | -0.26(-2.53%) |
Oct 02, 2007 | 10.28 | 10.28 | 10.03 | 10.11 | 3,164,649 | -0.18(-1.75%) |