Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.355 | 7.606 | 7.355 | 7.533 | 1,949,723 | +0.12(+1.64%) |
Dec 28, 2007 | 7.617 | 7.627 | 7.397 | 7.411 | 2,231,939 | -0.19(-2.46%) |
Dec 27, 2007 | 7.719 | 7.801 | 7.556 | 7.598 | 1,794,697 | -0.22(-2.76%) |
Dec 26, 2007 | 7.940 | 8.084 | 7.747 | 7.814 | 1,408,572 | -0.20(-2.46%) |
Dec 24, 2007 | 7.885 | 8.042 | 7.881 | 8.011 | 628,021 | +0.13(+1.62%) |
Dec 21, 2007 | 7.898 | 8.007 | 7.872 | 7.883 | 3,207,870 | -0.01(-0.19%) |
Dec 20, 2007 | 8.072 | 8.109 | 7.885 | 7.898 | 2,242,202 | -0.07(-0.89%) |
Dec 19, 2007 | 8.000 | 8.080 | 7.893 | 7.969 | 1,567,687 | -0.08(-0.99%) |
Dec 18, 2007 | 7.719 | 8.155 | 7.719 | 8.049 | 3,561,012 | +0.35(+4.58%) |
Dec 17, 2007 | 7.732 | 7.971 | 7.657 | 7.696 | 2,351,640 | -0.03(-0.38%) |
Dec 14, 2007 | 7.774 | 7.902 | 7.667 | 7.726 | 2,696,438 | -0.10(-1.34%) |
Dec 13, 2007 | 7.849 | 7.929 | 7.759 | 7.831 | 1,565,773 | -0.07(-0.85%) |
Dec 12, 2007 | 8.243 | 8.311 | 7.692 | 7.898 | 3,349,469 | -0.24(-2.94%) |
Dec 11, 2007 | 8.342 | 8.384 | 8.070 | 8.137 | 2,376,693 | -0.20(-2.44%) |
Dec 10, 2007 | 8.457 | 8.457 | 8.311 | 8.340 | 1,607,444 | -0.11(-1.31%) |
Dec 07, 2007 | 8.250 | 8.451 | 8.227 | 8.451 | 2,166,838 | +0.18(+2.15%) |
Dec 06, 2007 | 8.436 | 8.457 | 8.233 | 8.273 | 2,802,374 | -0.22(-2.57%) |
Dec 05, 2007 | 8.508 | 8.585 | 8.399 | 8.491 | 1,541,813 | +0.00(+0.05%) |
Dec 04, 2007 | 8.386 | 8.560 | 8.361 | 8.487 | 1,805,971 | -0.04(-0.42%) |
Dec 03, 2007 | 8.640 | 8.686 | 8.522 | 8.522 | 1,244,119 | -0.08(-0.88%) |
Nov 30, 2007 | 8.654 | 8.820 | 8.573 | 8.598 | 2,091,470 | +0.08(+0.96%) |
Nov 29, 2007 | 8.566 | 8.594 | 8.441 | 8.516 | 1,142,611 | -0.05(-0.59%) |
Nov 28, 2007 | 8.531 | 8.697 | 8.455 | 8.566 | 1,556,374 | +0.15(+1.79%) |
Nov 27, 2007 | 8.457 | 8.487 | 8.317 | 8.415 | 1,568,035 | +0.04(+0.43%) |
Nov 26, 2007 | 8.407 | 8.614 | 8.376 | 8.380 | 2,500,682 | +0.06(+0.71%) |
Nov 23, 2007 | 8.195 | 8.409 | 8.070 | 8.321 | 618,455 | +0.20(+2.43%) |
Nov 21, 2007 | 8.080 | 8.256 | 8.080 | 8.124 | 2,249,373 | -0.10(-1.17%) |
Nov 20, 2007 | 8.176 | 8.384 | 8.072 | 8.220 | 2,419,556 | +0.04(+0.54%) |
Nov 19, 2007 | 8.218 | 8.342 | 8.168 | 8.176 | 3,081,199 | -0.14(-1.64%) |
Nov 16, 2007 | 8.308 | 8.403 | 8.147 | 8.313 | 3,113,312 | +0.02(+0.25%) |
Nov 15, 2007 | 8.386 | 8.438 | 8.267 | 8.292 | 3,403,454 | -0.14(-1.67%) |
Nov 14, 2007 | 8.654 | 8.686 | 8.428 | 8.432 | 2,545,301 | -0.24(-2.78%) |
Nov 13, 2007 | 8.505 | 8.770 | 8.468 | 8.673 | 1,848,061 | +0.22(+2.65%) |
Nov 12, 2007 | 8.176 | 8.688 | 8.176 | 8.449 | 3,603,255 | +0.27(+3.25%) |
Nov 09, 2007 | 8.317 | 8.338 | 8.130 | 8.183 | 3,818,992 | -0.19(-2.33%) |
Nov 08, 2007 | 8.168 | 8.380 | 8.130 | 8.378 | 2,617,697 | +0.22(+2.65%) |
Nov 07, 2007 | 8.218 | 8.298 | 8.080 | 8.162 | 1,757,092 | -0.19(-2.26%) |
Nov 06, 2007 | 8.279 | 8.382 | 8.103 | 8.350 | 3,530,611 | +0.11(+1.37%) |
Nov 05, 2007 | 8.436 | 8.522 | 8.210 | 8.237 | 2,482,863 | -0.30(-3.53%) |
Nov 02, 2007 | 8.617 | 8.619 | 8.352 | 8.539 | 2,871,297 | -0.03(-0.39%) |
Nov 01, 2007 | 8.541 | 8.654 | 8.541 | 8.573 | 3,004,590 | -0.11(-1.30%) |
Oct 31, 2007 | 8.881 | 8.891 | 8.537 | 8.686 | 3,415,243 | -0.17(-1.96%) |
Oct 30, 2007 | 8.814 | 8.916 | 8.721 | 8.860 | 1,942,872 | +0.05(+0.52%) |
Oct 29, 2007 | 8.791 | 8.927 | 8.738 | 8.814 | 3,364,717 | +0.03(+0.36%) |
Oct 26, 2007 | 8.799 | 8.946 | 8.679 | 8.782 | 3,986,012 | +0.01(+0.07%) |
Oct 25, 2007 | 9.055 | 9.325 | 8.751 | 8.776 | 7,229,412 | -0.44(-4.80%) |
Oct 24, 2007 | 9.306 | 9.380 | 9.013 | 9.218 | 3,586,194 | -0.18(-1.92%) |
Oct 23, 2007 | 9.639 | 9.694 | 9.321 | 9.398 | 1,761,548 | -0.12(-1.30%) |
Oct 22, 2007 | 9.327 | 9.543 | 9.239 | 9.522 | 2,276,739 | +0.16(+1.75%) |
Oct 19, 2007 | 9.694 | 9.742 | 9.308 | 9.359 | 2,702,974 | -0.39(-3.98%) |
Oct 18, 2007 | 9.832 | 9.996 | 9.719 | 9.746 | 1,391,664 | -0.16(-1.59%) |
Oct 17, 2007 | 9.966 | 10.12 | 9.851 | 9.903 | 1,322,574 | -0.09(-0.88%) |
Oct 16, 2007 | 10.08 | 10.16 | 9.977 | 9.992 | 1,930,701 | -0.23(-2.22%) |
Oct 15, 2007 | 10.07 | 10.29 | 10.07 | 10.22 | 1,353,739 | +0.13(+1.25%) |
Oct 12, 2007 | 9.818 | 10.15 | 9.818 | 10.09 | 1,827,641 | +0.24(+2.42%) |
Oct 11, 2007 | 10.06 | 10.06 | 9.809 | 9.853 | 1,453,735 | -0.20(-2.02%) |
Oct 10, 2007 | 9.885 | 10.08 | 9.885 | 10.06 | 1,525,988 | +0.14(+1.42%) |
Oct 09, 2007 | 9.937 | 10.02 | 9.849 | 9.916 | 1,084,089 | -0.03(-0.34%) |
Oct 08, 2007 | 10.11 | 10.12 | 9.948 | 9.950 | 1,423,945 | -0.17(-1.72%) |
Oct 05, 2007 | 9.809 | 10.32 | 9.771 | 10.12 | 3,313,405 | +0.39(+4.03%) |
Oct 04, 2007 | 9.698 | 9.776 | 9.671 | 9.732 | 1,239,406 | +0.01(+0.06%) |
Oct 03, 2007 | 9.675 | 9.801 | 9.662 | 9.725 | 1,224,735 | +0.03(+0.32%) |
Oct 02, 2007 | 9.799 | 9.799 | 9.618 | 9.694 | 2,178,308 | -0.10(-1.01%) |