Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.201 | 8.278 | 8.055 | 8.240 | 42,379 | +0.22(+2.78%) |
Dec 28, 2007 | 7.947 | 8.182 | 7.922 | 8.017 | 20,015 | +0.10(+1.29%) |
Dec 27, 2007 | 8.138 | 8.138 | 7.826 | 7.915 | 15,886 | -0.28(-3.41%) |
Dec 26, 2007 | 8.265 | 8.316 | 7.966 | 8.195 | 94,463 | -0.04(-0.46%) |
Dec 24, 2007 | 8.151 | 8.233 | 8.100 | 8.233 | 3,853 | +0.18(+2.21%) |
Dec 21, 2007 | 8.011 | 8.090 | 7.893 | 8.055 | 54,019 | +0.11(+1.36%) |
Dec 20, 2007 | 8.265 | 8.265 | 7.852 | 7.947 | 93,607 | -0.31(-3.77%) |
Dec 19, 2007 | 8.329 | 8.348 | 8.201 | 8.259 | 118,482 | -0.08(-0.92%) |
Dec 18, 2007 | 8.201 | 8.335 | 8.138 | 8.335 | 68,576 | +0.13(+1.63%) |
Dec 17, 2007 | 8.043 | 8.201 | 7.820 | 8.201 | 19,193 | -0.06(-0.77%) |
Dec 14, 2007 | 8.138 | 8.348 | 8.074 | 8.265 | 15,532 | -0.05(-0.61%) |
Dec 13, 2007 | 8.265 | 8.392 | 7.947 | 8.316 | 39,238 | +0.06(+0.77%) |
Dec 12, 2007 | 8.360 | 8.392 | 8.106 | 8.252 | 211,711 | -0.04(-0.54%) |
Dec 11, 2007 | 8.456 | 8.564 | 8.144 | 8.297 | 108,823 | -0.02(-0.23%) |
Dec 10, 2007 | 8.265 | 8.430 | 8.255 | 8.316 | 228,583 | +0.37(+4.64%) |
Dec 07, 2007 | 7.750 | 7.947 | 7.616 | 7.947 | 40,593 | +0.03(+0.40%) |
Dec 06, 2007 | 7.807 | 7.941 | 7.693 | 7.915 | 279,394 | +0.10(+1.22%) |
Dec 05, 2007 | 7.807 | 7.820 | 7.470 | 7.820 | 26,540 | +0.06(+0.82%) |
Dec 04, 2007 | 7.852 | 7.947 | 7.483 | 7.756 | 208,401 | -0.13(-1.61%) |
Dec 03, 2007 | 7.826 | 7.884 | 7.756 | 7.884 | 165,479 | +0.06(+0.81%) |
Nov 30, 2007 | 7.884 | 7.884 | 7.718 | 7.820 | 50,124 | -0.03(-0.40%) |
Nov 29, 2007 | 7.744 | 7.852 | 7.597 | 7.852 | 62,459 | +0.11(+1.40%) |
Nov 28, 2007 | 7.826 | 7.915 | 7.477 | 7.744 | 42,903 | -0.01(-0.16%) |
Nov 27, 2007 | 7.699 | 7.947 | 7.661 | 7.756 | 422,338 | +0.13(+1.67%) |
Nov 26, 2007 | 7.629 | 7.769 | 7.534 | 7.629 | 288,395 | +0.00(+0.00%) |
Nov 23, 2007 | 7.407 | 7.655 | 7.407 | 7.629 | 87,727 | +0.13(+1.69%) |
Nov 21, 2007 | 7.445 | 7.566 | 7.222 | 7.502 | 62,918 | -0.01(-0.17%) |
Nov 20, 2007 | 7.470 | 7.566 | 7.439 | 7.515 | 47,337 | +0.07(+0.94%) |
Nov 19, 2007 | 7.617 | 7.617 | 7.439 | 7.445 | 80,782 | -0.15(-2.01%) |
Nov 16, 2007 | 7.388 | 7.597 | 7.388 | 7.597 | 124,808 | +0.13(+1.70%) |
Nov 15, 2007 | 7.419 | 7.629 | 7.407 | 7.470 | 105,830 | -0.10(-1.26%) |
Nov 14, 2007 | 7.617 | 7.629 | 7.311 | 7.566 | 226,408 | +0.06(+0.85%) |
Nov 13, 2007 | 7.299 | 7.566 | 7.152 | 7.502 | 302,855 | +0.17(+2.34%) |
Nov 12, 2007 | 7.502 | 7.566 | 7.311 | 7.330 | 105,696 | -0.11(-1.45%) |
Nov 09, 2007 | 7.356 | 7.534 | 7.311 | 7.439 | 281,940 | -0.10(-1.35%) |
Nov 08, 2007 | 7.693 | 7.693 | 7.032 | 7.540 | 361,728 | -0.09(-1.17%) |
Nov 07, 2007 | 7.534 | 7.693 | 7.439 | 7.629 | 309,717 | +0.00(+0.00%) |
Nov 06, 2007 | 7.661 | 7.725 | 7.502 | 7.629 | 338,165 | +0.00(+0.00%) |
Nov 05, 2007 | 7.629 | 7.693 | 7.470 | 7.629 | 204,810 | +0.00(+0.00%) |
Nov 02, 2007 | 7.839 | 7.839 | 7.534 | 7.629 | 164,499 | -0.17(-2.12%) |
Nov 01, 2007 | 7.572 | 7.795 | 7.521 | 7.795 | 377,050 | +0.17(+2.17%) |