Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.913 | 8.058 | 7.799 | 7.801 | 29,967,958 | -0.18(-2.21%) |
Dec 28, 2007 | 8.044 | 8.140 | 7.909 | 7.977 | 28,147,106 | -0.08(-1.00%) |
Dec 27, 2007 | 8.301 | 8.347 | 8.037 | 8.058 | 26,315,522 | -0.26(-3.09%) |
Dec 26, 2007 | 8.220 | 8.314 | 8.140 | 8.314 | 23,477,568 | +0.11(+1.34%) |
Dec 24, 2007 | 8.122 | 8.243 | 8.062 | 8.204 | 11,339,314 | +0.14(+1.76%) |
Dec 21, 2007 | 8.161 | 8.232 | 7.989 | 8.062 | 47,252,792 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.083 | 7.858 | 8.065 | 30,520,798 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.973 | 7.766 | 7.899 | 27,641,790 | +0.07(+0.94%) |
Dec 18, 2007 | 7.748 | 7.911 | 7.670 | 7.826 | 43,271,188 | +0.19(+2.55%) |
Dec 17, 2007 | 7.957 | 8.032 | 7.613 | 7.631 | 55,320,864 | -0.41(-5.10%) |
Dec 14, 2007 | 7.874 | 8.129 | 7.821 | 8.042 | 38,597,200 | +0.13(+1.65%) |
Dec 13, 2007 | 8.035 | 8.087 | 7.677 | 7.911 | 54,553,012 | -0.22(-2.73%) |
Dec 12, 2007 | 8.195 | 8.275 | 7.975 | 8.133 | 67,324,368 | +0.27(+3.44%) |
Dec 11, 2007 | 8.021 | 8.168 | 7.844 | 7.863 | 63,500,884 | +0.01(+0.12%) |
Dec 10, 2007 | 7.794 | 7.945 | 7.771 | 7.854 | 36,671,984 | +0.08(+1.09%) |
Dec 07, 2007 | 7.899 | 7.909 | 7.688 | 7.769 | 34,920,192 | -0.10(-1.25%) |
Dec 06, 2007 | 7.693 | 7.893 | 7.624 | 7.867 | 40,465,336 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.516 | 7.711 | 72,689,512 | +0.38(+5.19%) |
Dec 04, 2007 | 7.370 | 7.395 | 7.189 | 7.331 | 40,526,284 | -0.01(-0.09%) |
Dec 03, 2007 | 7.338 | 7.473 | 7.225 | 7.338 | 53,434,560 | +0.11(+1.46%) |
Nov 30, 2007 | 7.842 | 7.842 | 7.209 | 7.232 | 70,959,968 | -0.36(-4.77%) |
Nov 29, 2007 | 7.521 | 7.819 | 7.488 | 7.594 | 53,322,940 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.633 | 7.248 | 7.533 | 62,640,712 | +0.47(+6.69%) |
Nov 27, 2007 | 6.865 | 7.081 | 6.813 | 7.060 | 50,023,004 | +0.29(+4.30%) |
Nov 26, 2007 | 6.925 | 7.067 | 6.755 | 6.769 | 42,072,960 | -0.16(-2.32%) |
Nov 23, 2007 | 6.861 | 6.959 | 6.774 | 6.929 | 15,479,275 | +0.12(+1.72%) |
Nov 21, 2007 | 6.741 | 6.975 | 6.721 | 6.813 | 70,702,792 | -0.07(-1.07%) |
Nov 20, 2007 | 7.069 | 7.081 | 6.675 | 6.886 | 67,885,784 | -0.05(-0.76%) |
Nov 19, 2007 | 7.335 | 7.372 | 6.900 | 6.939 | 61,976,872 | -0.50(-6.75%) |
Nov 16, 2007 | 7.338 | 7.461 | 7.278 | 7.441 | 46,182,820 | +0.16(+2.24%) |
Nov 15, 2007 | 7.329 | 7.397 | 7.108 | 7.278 | 54,124,704 | -0.10(-1.34%) |
Nov 14, 2007 | 7.684 | 7.757 | 7.338 | 7.377 | 72,687,784 | -0.12(-1.56%) |
Nov 13, 2007 | 6.998 | 7.500 | 6.978 | 7.494 | 79,230,760 | +0.61(+8.82%) |
Nov 12, 2007 | 7.647 | 7.702 | 6.886 | 6.886 | 77,996,928 | -0.76(-9.98%) |
Nov 09, 2007 | 7.922 | 7.980 | 7.487 | 7.649 | 94,968,336 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.347 | 7.523 | 7.759 | 108,228,384 | -0.52(-6.27%) |
Nov 07, 2007 | 8.686 | 8.720 | 8.209 | 8.278 | 58,591,168 | -0.41(-4.75%) |
Nov 06, 2007 | 8.505 | 8.759 | 8.466 | 8.691 | 60,468,392 | +0.27(+3.16%) |
Nov 05, 2007 | 8.353 | 8.626 | 8.301 | 8.425 | 47,608,736 | +0.00(+0.00%) |
Nov 02, 2007 | 8.225 | 8.484 | 8.110 | 8.425 | 53,624,356 | +0.31(+3.84%) |
Nov 01, 2007 | 7.987 | 8.275 | 7.877 | 8.113 | 64,020,088 | +0.00(+0.00%) |
Oct 31, 2007 | 8.032 | 8.117 | 7.782 | 8.113 | 49,632,224 | +0.13(+1.61%) |
Oct 30, 2007 | 7.764 | 8.147 | 7.636 | 7.984 | 57,225,528 | +0.28(+3.66%) |
Oct 29, 2007 | 7.617 | 7.739 | 7.466 | 7.702 | 88,704,392 | -0.19(-2.35%) |
Oct 26, 2007 | 8.209 | 8.264 | 7.773 | 7.888 | 67,225,344 | -0.07(-0.86%) |
Oct 25, 2007 | 8.450 | 8.530 | 7.702 | 7.957 | 87,888,120 | -0.76(-8.73%) |
Oct 24, 2007 | 8.828 | 8.828 | 8.289 | 8.718 | 61,661,568 | -0.30(-3.38%) |
Oct 23, 2007 | 9.096 | 9.096 | 8.778 | 9.023 | 32,086,388 | +0.04(+0.49%) |
Oct 22, 2007 | 8.519 | 8.998 | 8.450 | 8.979 | 58,618,472 | +0.41(+4.73%) |
Oct 19, 2007 | 9.039 | 9.044 | 8.571 | 8.574 | 55,144,168 | -0.49(-5.37%) |
Oct 18, 2007 | 9.037 | 9.096 | 8.810 | 9.060 | 37,136,600 | -0.01(-0.08%) |
Oct 17, 2007 | 8.748 | 9.092 | 8.739 | 9.067 | 78,256,584 | +0.65(+7.68%) |
Oct 16, 2007 | 8.335 | 8.569 | 8.305 | 8.420 | 30,128,062 | +0.08(+0.91%) |
Oct 15, 2007 | 8.312 | 8.452 | 8.273 | 8.344 | 38,773,132 | +0.06(+0.72%) |
Oct 12, 2007 | 8.177 | 8.285 | 8.051 | 8.285 | 44,695,360 | +0.20(+2.44%) |
Oct 11, 2007 | 8.386 | 8.491 | 7.996 | 8.087 | 57,661,504 | -0.38(-4.44%) |
Oct 10, 2007 | 8.512 | 8.512 | 8.259 | 8.464 | 42,430,492 | +0.01(+0.11%) |
Oct 09, 2007 | 8.606 | 8.645 | 8.328 | 8.455 | 43,939,148 | -0.15(-1.76%) |
Oct 08, 2007 | 8.528 | 8.619 | 8.427 | 8.606 | 27,527,210 | +0.14(+1.62%) |
Oct 05, 2007 | 8.381 | 8.514 | 8.292 | 8.468 | 37,597,556 | +0.22(+2.64%) |
Oct 04, 2007 | 8.204 | 8.298 | 7.968 | 8.250 | 41,318,852 | +0.04(+0.45%) |
Oct 03, 2007 | 8.427 | 8.427 | 8.078 | 8.214 | 50,936,872 | -0.36(-4.24%) |
Oct 02, 2007 | 8.640 | 8.656 | 8.452 | 8.578 | 31,087,198 | -0.08(-0.96%) |