Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.792 | 6.856 | 6.709 | 6.713 | 1,500,361 | -0.10(-1.50%) |
Dec 28, 2007 | 6.872 | 6.917 | 6.796 | 6.815 | 1,590,694 | -0.03(-0.44%) |
Dec 27, 2007 | 6.928 | 7.004 | 6.845 | 6.845 | 1,443,977 | -0.15(-2.11%) |
Dec 26, 2007 | 6.917 | 7.030 | 6.906 | 6.992 | 1,080,876 | +0.03(+0.43%) |
Dec 24, 2007 | 7.113 | 7.151 | 6.925 | 6.962 | 1,112,117 | -0.19(-2.64%) |
Dec 21, 2007 | 7.053 | 7.152 | 6.989 | 7.151 | 4,742,154 | +0.30(+4.41%) |
Dec 20, 2007 | 6.494 | 6.849 | 6.490 | 6.849 | 3,164,319 | +0.42(+6.46%) |
Dec 19, 2007 | 6.581 | 6.630 | 6.418 | 6.433 | 3,679,966 | -0.18(-2.69%) |
Dec 18, 2007 | 6.498 | 6.637 | 6.430 | 6.611 | 3,299,418 | +0.16(+2.46%) |
Dec 17, 2007 | 6.630 | 6.630 | 6.452 | 6.452 | 4,502,941 | -0.22(-3.34%) |
Dec 14, 2007 | 6.864 | 6.936 | 6.675 | 6.675 | 2,173,614 | -0.28(-4.02%) |
Dec 13, 2007 | 6.981 | 7.042 | 6.891 | 6.955 | 1,904,722 | -0.06(-0.86%) |
Dec 12, 2007 | 7.215 | 7.242 | 6.992 | 7.015 | 1,534,630 | -0.06(-0.80%) |
Dec 11, 2007 | 7.348 | 7.495 | 7.072 | 7.072 | 1,684,632 | -0.27(-3.70%) |
Dec 10, 2007 | 7.325 | 7.389 | 7.257 | 7.344 | 1,725,835 | +0.02(+0.31%) |
Dec 07, 2007 | 7.408 | 7.484 | 7.298 | 7.321 | 3,033,080 | -0.07(-0.92%) |
Dec 06, 2007 | 7.189 | 7.394 | 7.189 | 7.389 | 1,975,829 | +0.20(+2.84%) |
Dec 05, 2007 | 7.144 | 7.219 | 7.038 | 7.185 | 2,682,738 | +0.13(+1.82%) |
Dec 04, 2007 | 7.272 | 7.314 | 6.992 | 7.057 | 4,989,077 | -0.29(-3.91%) |
Dec 03, 2007 | 7.461 | 7.548 | 7.344 | 7.344 | 3,016,461 | -0.14(-1.92%) |
Nov 30, 2007 | 7.491 | 7.555 | 7.419 | 7.487 | 5,871,017 | +0.06(+0.76%) |
Nov 29, 2007 | 7.355 | 7.487 | 7.230 | 7.431 | 2,634,587 | +0.05(+0.61%) |
Nov 28, 2007 | 7.140 | 7.408 | 7.113 | 7.385 | 1,938,806 | +0.31(+4.43%) |
Nov 27, 2007 | 7.121 | 7.181 | 6.977 | 7.072 | 2,902,362 | -0.03(-0.43%) |
Nov 26, 2007 | 7.287 | 7.351 | 7.102 | 7.102 | 2,219,518 | -0.18(-2.49%) |
Nov 23, 2007 | 7.280 | 7.366 | 7.227 | 7.283 | 414,669 | +0.06(+0.84%) |
Nov 21, 2007 | 7.170 | 7.314 | 7.170 | 7.223 | 2,209,356 | -0.01(-0.16%) |
Nov 20, 2007 | 7.185 | 7.344 | 7.144 | 7.234 | 3,018,862 | +0.06(+0.90%) |
Nov 19, 2007 | 7.170 | 7.215 | 7.083 | 7.170 | 6,301,852 | -0.02(-0.21%) |
Nov 16, 2007 | 7.215 | 7.238 | 7.121 | 7.185 | 4,441,305 | +0.01(+0.11%) |
Nov 15, 2007 | 7.178 | 7.196 | 7.170 | 7.178 | 5,812,137 | +0.00(+0.05%) |
Nov 14, 2007 | 7.234 | 7.442 | 7.170 | 7.174 | 1,963,507 | -0.01(-0.11%) |
Nov 13, 2007 | 7.230 | 7.234 | 7.170 | 7.181 | 4,292,468 | +0.01(+0.11%) |
Nov 12, 2007 | 7.200 | 7.283 | 7.117 | 7.174 | 2,382,094 | -0.07(-0.94%) |
Nov 09, 2007 | 7.332 | 7.601 | 7.189 | 7.242 | 1,970,170 | -0.20(-2.74%) |
Nov 08, 2007 | 7.389 | 7.548 | 7.261 | 7.446 | 2,710,819 | +0.08(+1.03%) |
Nov 07, 2007 | 7.427 | 7.484 | 7.359 | 7.370 | 1,935,151 | -0.15(-1.96%) |
Nov 06, 2007 | 7.559 | 7.593 | 7.468 | 7.518 | 2,544,844 | +0.01(+0.15%) |
Nov 05, 2007 | 7.574 | 7.604 | 7.397 | 7.506 | 1,319,922 | -0.07(-0.95%) |
Nov 02, 2007 | 7.790 | 7.790 | 7.484 | 7.578 | 2,446,805 | -0.15(-1.91%) |
Nov 01, 2007 | 7.808 | 8.024 | 7.665 | 7.725 | 1,992,072 | -0.12(-1.59%) |
Oct 31, 2007 | 7.922 | 8.024 | 7.722 | 7.850 | 1,913,955 | -0.05(-0.67%) |
Oct 30, 2007 | 8.001 | 8.046 | 7.812 | 7.903 | 1,623,706 | -0.14(-1.69%) |
Oct 29, 2007 | 8.088 | 8.167 | 8.005 | 8.039 | 1,681,715 | -0.03(-0.42%) |
Oct 26, 2007 | 8.118 | 8.201 | 8.009 | 8.073 | 6,210,863 | +0.02(+0.28%) |
Oct 25, 2007 | 8.001 | 8.137 | 7.869 | 8.050 | 3,122,701 | +0.08(+1.04%) |
Oct 24, 2007 | 7.956 | 8.118 | 7.725 | 7.967 | 2,834,673 | -0.09(-1.17%) |
Oct 23, 2007 | 7.892 | 8.118 | 7.858 | 8.062 | 2,826,067 | +0.19(+2.35%) |
Oct 22, 2007 | 7.865 | 8.058 | 7.570 | 7.876 | 3,669,179 | +0.10(+1.26%) |
Oct 19, 2007 | 7.971 | 8.137 | 7.744 | 7.778 | 2,517,338 | -0.13(-1.62%) |
Oct 18, 2007 | 7.937 | 7.948 | 7.771 | 7.907 | 1,688,693 | -0.05(-0.57%) |
Oct 17, 2007 | 7.839 | 7.986 | 7.816 | 7.952 | 2,064,352 | +0.12(+1.49%) |
Oct 16, 2007 | 8.043 | 8.137 | 7.812 | 7.835 | 3,256,307 | -0.25(-3.04%) |
Oct 15, 2007 | 8.160 | 8.235 | 8.046 | 8.080 | 1,441,626 | -0.09(-1.06%) |
Oct 12, 2007 | 8.254 | 8.269 | 8.096 | 8.167 | 1,941,782 | -0.05(-0.55%) |
Oct 11, 2007 | 8.439 | 8.443 | 8.167 | 8.213 | 1,629,185 | -0.20(-2.42%) |
Oct 10, 2007 | 8.485 | 8.538 | 8.330 | 8.417 | 1,372,417 | -0.09(-1.11%) |
Oct 09, 2007 | 8.507 | 8.530 | 8.383 | 8.511 | 1,179,389 | +0.04(+0.49%) |
Oct 08, 2007 | 8.386 | 8.492 | 8.349 | 8.470 | 1,883,969 | +0.09(+1.04%) |
Oct 05, 2007 | 8.171 | 8.386 | 8.145 | 8.383 | 1,796,817 | +0.28(+3.50%) |
Oct 04, 2007 | 8.156 | 8.201 | 8.054 | 8.099 | 2,165,705 | -0.02(-0.23%) |
Oct 03, 2007 | 8.009 | 8.126 | 7.941 | 8.118 | 2,128,190 | +0.08(+1.03%) |
Oct 02, 2007 | 8.164 | 8.175 | 7.952 | 8.035 | 4,200,629 | -0.12(-1.44%) |