Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.102 | 7.162 | 7.049 | 7.108 | 542,503 | -0.07(-1.00%) |
Dec 28, 2007 | 7.203 | 7.221 | 7.144 | 7.180 | 177,832 | -0.02(-0.25%) |
Dec 27, 2007 | 7.186 | 7.257 | 7.174 | 7.197 | 148,397 | -0.04(-0.58%) |
Dec 26, 2007 | 7.186 | 7.263 | 7.168 | 7.239 | 254,304 | +0.02(+0.25%) |
Dec 24, 2007 | 7.257 | 7.269 | 7.215 | 7.221 | 72,657 | -0.04(-0.57%) |
Dec 21, 2007 | 7.239 | 7.263 | 7.108 | 7.263 | 429,704 | +0.08(+1.16%) |
Dec 20, 2007 | 7.084 | 7.263 | 6.995 | 7.180 | 641,680 | +0.09(+1.26%) |
Dec 19, 2007 | 7.174 | 7.192 | 7.007 | 7.090 | 717,015 | -0.07(-1.00%) |
Dec 18, 2007 | 7.275 | 7.275 | 6.894 | 7.162 | 1,441,844 | -0.15(-2.04%) |
Dec 17, 2007 | 7.340 | 7.394 | 7.233 | 7.311 | 562,109 | -0.07(-0.97%) |
Dec 14, 2007 | 7.388 | 7.442 | 7.203 | 7.382 | 1,097,597 | -0.06(-0.80%) |
Dec 13, 2007 | 7.561 | 7.579 | 7.400 | 7.442 | 1,020,050 | -0.18(-2.34%) |
Dec 12, 2007 | 7.698 | 7.739 | 7.567 | 7.620 | 980,428 | -0.02(-0.23%) |
Dec 11, 2007 | 7.656 | 7.709 | 7.590 | 7.638 | 468,236 | -0.01(-0.08%) |
Dec 10, 2007 | 7.537 | 7.739 | 7.507 | 7.644 | 1,015,580 | +0.08(+1.10%) |
Dec 07, 2007 | 7.549 | 7.650 | 7.531 | 7.561 | 632,386 | +0.03(+0.40%) |
Dec 06, 2007 | 7.352 | 7.596 | 7.346 | 7.531 | 702,874 | +0.14(+1.93%) |
Dec 05, 2007 | 7.317 | 7.412 | 7.293 | 7.388 | 923,324 | +0.11(+1.47%) |
Dec 04, 2007 | 7.323 | 7.370 | 7.263 | 7.281 | 435,764 | -0.05(-0.73%) |
Dec 03, 2007 | 7.299 | 7.382 | 7.263 | 7.334 | 715,215 | -0.02(-0.24%) |
Nov 30, 2007 | 7.144 | 7.382 | 7.138 | 7.352 | 2,474,710 | +0.21(+3.00%) |
Nov 29, 2007 | 7.132 | 7.174 | 7.061 | 7.138 | 1,191,742 | -0.01(-0.08%) |
Nov 28, 2007 | 7.078 | 7.144 | 7.061 | 7.144 | 827,367 | +0.13(+1.87%) |
Nov 27, 2007 | 7.132 | 7.192 | 7.013 | 7.013 | 1,446,646 | -0.11(-1.59%) |
Nov 26, 2007 | 7.209 | 7.263 | 7.108 | 7.126 | 556,174 | -0.08(-1.07%) |
Nov 23, 2007 | 7.132 | 7.293 | 7.132 | 7.203 | 197,923 | +0.08(+1.09%) |
Nov 21, 2007 | 7.150 | 7.203 | 7.096 | 7.126 | 1,186,824 | -0.05(-0.66%) |
Nov 20, 2007 | 7.275 | 7.293 | 7.144 | 7.174 | 987,639 | -0.11(-1.47%) |
Nov 19, 2007 | 7.334 | 7.334 | 7.233 | 7.281 | 408,635 | -0.07(-0.89%) |
Nov 16, 2007 | 7.293 | 7.346 | 7.150 | 7.346 | 766,765 | +0.09(+1.23%) |
Nov 15, 2007 | 7.257 | 7.323 | 7.144 | 7.257 | 724,264 | -0.05(-0.65%) |
Nov 14, 2007 | 7.305 | 7.328 | 7.233 | 7.305 | 657,670 | +0.02(+0.33%) |
Nov 13, 2007 | 7.144 | 7.293 | 7.144 | 7.281 | 473,250 | +0.14(+1.92%) |
Nov 12, 2007 | 7.299 | 7.352 | 7.114 | 7.144 | 623,572 | -0.13(-1.80%) |
Nov 09, 2007 | 7.186 | 7.323 | 7.156 | 7.275 | 532,204 | +0.05(+0.74%) |
Nov 08, 2007 | 7.346 | 7.346 | 7.025 | 7.221 | 659,949 | -0.12(-1.62%) |
Nov 07, 2007 | 7.442 | 7.477 | 7.233 | 7.340 | 601,596 | -0.15(-2.07%) |
Nov 06, 2007 | 7.531 | 7.561 | 7.471 | 7.495 | 405,724 | -0.04(-0.47%) |
Nov 05, 2007 | 7.483 | 7.561 | 7.453 | 7.531 | 579,036 | -0.02(-0.32%) |
Nov 02, 2007 | 7.584 | 7.584 | 7.412 | 7.555 | 1,088,980 | +0.01(+0.16%) |
Nov 01, 2007 | 7.549 | 7.573 | 7.501 | 7.543 | 870,377 | -0.05(-0.63%) |
Oct 31, 2007 | 7.567 | 7.626 | 7.549 | 7.590 | 776,598 | +0.03(+0.39%) |
Oct 30, 2007 | 7.501 | 7.614 | 7.495 | 7.561 | 241,146 | +0.05(+0.71%) |
Oct 29, 2007 | 7.614 | 7.620 | 7.507 | 7.507 | 293,081 | -0.11(-1.41%) |
Oct 26, 2007 | 7.620 | 7.620 | 7.537 | 7.614 | 181,712 | +0.07(+0.95%) |
Oct 25, 2007 | 7.579 | 7.584 | 7.480 | 7.543 | 192,067 | -0.05(-0.63%) |
Oct 24, 2007 | 7.507 | 7.590 | 7.465 | 7.590 | 350,792 | +0.05(+0.71%) |
Oct 23, 2007 | 7.561 | 7.579 | 7.513 | 7.537 | 290,464 | +0.00(+0.00%) |
Oct 22, 2007 | 7.531 | 7.543 | 7.477 | 7.537 | 435,727 | -0.02(-0.24%) |
Oct 19, 2007 | 7.489 | 7.608 | 7.465 | 7.555 | 619,082 | +0.06(+0.79%) |
Oct 18, 2007 | 7.388 | 7.573 | 7.311 | 7.495 | 590,444 | -0.02(-0.24%) |
Oct 17, 2007 | 7.656 | 7.704 | 7.501 | 7.513 | 661,958 | -0.12(-1.56%) |
Oct 16, 2007 | 7.715 | 7.739 | 7.465 | 7.632 | 639,706 | -0.11(-1.38%) |
Oct 15, 2007 | 7.793 | 7.793 | 7.709 | 7.739 | 418,297 | -0.04(-0.46%) |
Oct 12, 2007 | 7.751 | 7.787 | 7.739 | 7.775 | 251,657 | +0.02(+0.31%) |
Oct 11, 2007 | 7.829 | 7.829 | 7.715 | 7.751 | 453,657 | -0.07(-0.84%) |
Oct 10, 2007 | 7.846 | 7.858 | 7.799 | 7.817 | 477,911 | -0.01(-0.15%) |
Oct 09, 2007 | 7.823 | 7.834 | 7.787 | 7.829 | 437,980 | +0.03(+0.38%) |
Oct 08, 2007 | 7.781 | 7.817 | 7.763 | 7.799 | 513,723 | +0.04(+0.46%) |
Oct 05, 2007 | 7.739 | 7.817 | 7.709 | 7.763 | 1,065,994 | +0.02(+0.31%) |
Oct 04, 2007 | 7.751 | 7.751 | 7.710 | 7.739 | 223,292 | +0.00(+0.00%) |
Oct 03, 2007 | 7.686 | 7.751 | 7.668 | 7.739 | 730,228 | +0.05(+0.70%) |
Oct 02, 2007 | 7.662 | 7.763 | 7.662 | 7.686 | 1,508,303 | +0.01(+0.08%) |