Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.533 | 8.144 | 7.533 | 7.915 | 2,357 | +0.32(+4.22%) |
Dec 28, 2007 | 7.650 | 7.650 | 7.507 | 7.594 | 12,181 | +0.01(+0.07%) |
Dec 27, 2007 | 7.864 | 7.864 | 7.507 | 7.589 | 7,269 | -0.20(-2.55%) |
Dec 26, 2007 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 7.762 | 7.787 | 7.762 | 7.787 | 589 | +0.01(+0.13%) |
Dec 20, 2007 | 7.762 | 7.782 | 7.762 | 7.777 | 2,634 | -0.10(-1.23%) |
Dec 19, 2007 | 7.915 | 7.915 | 7.838 | 7.874 | 6,218 | +0.11(+1.44%) |
Dec 18, 2007 | 8.082 | 8.098 | 7.762 | 7.762 | 12,776 | -0.74(-8.68%) |
Dec 17, 2007 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 8.500 | 8.500 | 8.500 | 8.500 | 196 | +0.00(+0.00%) |
Dec 12, 2007 | 8.500 | 8.500 | 8.449 | 8.500 | 39,491 | +0.05(+0.60%) |
Dec 11, 2007 | 8.500 | 8.500 | 8.449 | 8.449 | 3,143 | +0.02(+0.24%) |
Dec 10, 2007 | 8.347 | 8.429 | 8.347 | 8.429 | 905 | +0.08(+0.97%) |
Dec 07, 2007 | 8.347 | 8.398 | 8.347 | 8.347 | 3,994 | +0.03(+0.31%) |
Dec 06, 2007 | 8.322 | 8.322 | 8.322 | 8.322 | 196 | +0.00(+0.00%) |
Dec 05, 2007 | 8.322 | 8.322 | 8.322 | 8.322 | 982 | -0.03(-0.30%) |
Dec 04, 2007 | 8.347 | 8.347 | 8.347 | 8.347 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 8.393 | 8.393 | 8.347 | 8.347 | 30,060 | +0.03(+0.31%) |
Nov 30, 2007 | 8.296 | 8.322 | 8.291 | 8.322 | 31,435 | +0.03(+0.31%) |
Nov 29, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 3,929 | -0.01(-0.06%) |
Nov 28, 2007 | 8.301 | 8.301 | 8.301 | 8.301 | 831 | -0.10(-1.21%) |
Nov 27, 2007 | 8.296 | 8.403 | 8.271 | 8.403 | 22,311 | +0.21(+2.55%) |
Nov 26, 2007 | 8.296 | 8.296 | 7.889 | 8.194 | 16,112 | -0.03(-0.31%) |
Nov 23, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 1,178 | -0.08(-0.92%) |
Nov 20, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 982 | -0.10(-1.21%) |
Nov 19, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 8.296 | 8.398 | 8.296 | 8.398 | 2,962 | +0.14(+1.66%) |
Nov 15, 2007 | 8.245 | 8.261 | 8.205 | 8.261 | 2,357 | +0.07(+0.81%) |
Nov 14, 2007 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 8.194 | 8.194 | 8.194 | 8.194 | 2,947 | -0.01(-0.06%) |
Nov 12, 2007 | 8.398 | 8.398 | 8.200 | 8.200 | 886 | +0.03(+0.31%) |
Nov 09, 2007 | 8.200 | 8.200 | 8.174 | 8.174 | 825 | -0.03(-0.37%) |
Nov 08, 2007 | 8.266 | 8.266 | 8.205 | 8.205 | 886 | -0.02(-0.25%) |
Nov 07, 2007 | 8.322 | 8.322 | 8.194 | 8.225 | 2,455 | -0.10(-1.16%) |
Nov 06, 2007 | 8.373 | 8.373 | 8.322 | 8.322 | 5,432 | -0.05(-0.61%) |
Nov 05, 2007 | 8.271 | 8.373 | 8.271 | 8.373 | 67,980 | +0.10(+1.23%) |
Nov 02, 2007 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 8.271 | 8.271 | 8.138 | 8.271 | 31,465 | +0.03(+0.31%) |
Oct 31, 2007 | 8.144 | 8.296 | 8.144 | 8.245 | 1,571 | +0.15(+1.89%) |
Oct 30, 2007 | 8.016 | 8.093 | 8.016 | 8.093 | 1,972 | +0.05(+0.63%) |
Oct 29, 2007 | 7.894 | 8.052 | 7.889 | 8.042 | 5,520 | +0.15(+1.87%) |
Oct 26, 2007 | 7.889 | 7.894 | 7.889 | 7.894 | 2,579 | +0.01(+0.06%) |
Oct 25, 2007 | 7.889 | 7.889 | 7.767 | 7.889 | 19,843 | +0.00(+0.00%) |
Oct 24, 2007 | 7.889 | 7.889 | 7.889 | 7.889 | 1,571 | +0.00(+0.00%) |
Oct 23, 2007 | 7.584 | 7.889 | 7.584 | 7.889 | 2,905 | +0.33(+4.31%) |
Oct 22, 2007 | 7.507 | 7.563 | 7.507 | 7.563 | 1,375 | +0.03(+0.41%) |
Oct 19, 2007 | 7.762 | 7.762 | 7.456 | 7.533 | 9,033 | -0.18(-2.31%) |
Oct 18, 2007 | 7.843 | 7.843 | 7.711 | 7.711 | 589 | -0.31(-3.81%) |
Oct 17, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 7.874 | 8.016 | 7.874 | 8.016 | 4,106 | +0.13(+1.61%) |
Oct 15, 2007 | 7.971 | 7.971 | 7.889 | 7.890 | 3,000 | -0.12(-1.46%) |
Oct 12, 2007 | 7.909 | 8.006 | 7.909 | 8.006 | 589 | +0.00(+0.00%) |
Oct 11, 2007 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 7.971 | 8.006 | 7.889 | 8.006 | 5,697 | -0.01(-0.13%) |
Oct 08, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 392 | +0.08(+0.96%) |
Oct 03, 2007 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 7.945 | 8.027 | 7.940 | 7.940 | 2,357 | -0.15(-1.89%) |