Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.310 | 8.520 | 8.220 | 8.380 | 242,070 | +0.02(+0.24%) |
Dec 28, 2007 | 8.450 | 8.660 | 8.220 | 8.360 | 129,200 | -0.05(-0.59%) |
Dec 27, 2007 | 8.650 | 8.760 | 8.390 | 8.410 | 159,000 | -0.30(-3.44%) |
Dec 26, 2007 | 8.810 | 8.810 | 8.480 | 8.710 | 138,900 | -0.12(-1.36%) |
Dec 24, 2007 | 9.000 | 9.010 | 8.740 | 8.830 | 80,500 | -0.20(-2.21%) |
Dec 21, 2007 | 8.810 | 9.170 | 8.500 | 9.030 | 463,300 | +0.44(+5.12%) |
Dec 20, 2007 | 8.270 | 8.620 | 7.830 | 8.590 | 146,900 | +0.46(+5.66%) |
Dec 19, 2007 | 8.240 | 8.240 | 7.990 | 8.130 | 227,800 | -0.15(-1.81%) |
Dec 18, 2007 | 8.340 | 8.430 | 8.100 | 8.280 | 247,500 | -0.08(-0.96%) |
Dec 17, 2007 | 8.380 | 8.500 | 8.310 | 8.360 | 198,500 | -0.14(-1.65%) |
Dec 14, 2007 | 8.360 | 8.730 | 8.360 | 8.500 | 141,600 | -0.01(-0.12%) |
Dec 13, 2007 | 8.500 | 8.550 | 8.410 | 8.510 | 168,700 | -0.07(-0.82%) |
Dec 12, 2007 | 8.530 | 8.670 | 8.430 | 8.580 | 226,900 | +0.27(+3.25%) |
Dec 11, 2007 | 8.480 | 8.660 | 8.280 | 8.310 | 298,900 | -0.13(-1.54%) |
Dec 10, 2007 | 8.220 | 8.740 | 8.180 | 8.440 | 251,200 | +0.20(+2.43%) |
Dec 07, 2007 | 7.980 | 8.540 | 7.940 | 8.240 | 235,000 | +0.31(+3.91%) |
Dec 06, 2007 | 7.560 | 8.030 | 7.560 | 7.930 | 242,800 | +0.37(+4.89%) |
Dec 05, 2007 | 7.510 | 7.680 | 7.440 | 7.560 | 383,400 | +0.06(+0.80%) |
Dec 04, 2007 | 7.440 | 7.680 | 7.410 | 7.500 | 155,600 | -0.03(-0.40%) |
Dec 03, 2007 | 7.660 | 7.750 | 7.460 | 7.530 | 191,900 | -0.21(-2.71%) |
Nov 30, 2007 | 7.610 | 7.800 | 7.570 | 7.740 | 233,300 | +0.29(+3.89%) |
Nov 29, 2007 | 7.550 | 7.640 | 7.380 | 7.450 | 276,000 | -0.17(-2.23%) |
Nov 28, 2007 | 7.540 | 7.700 | 7.360 | 7.620 | 212,600 | +0.08(+1.06%) |
Nov 27, 2007 | 7.560 | 7.650 | 7.380 | 7.540 | 158,900 | +0.10(+1.34%) |
Nov 26, 2007 | 7.670 | 7.770 | 7.420 | 7.440 | 198,100 | -0.27(-3.50%) |
Nov 23, 2007 | 7.710 | 7.900 | 7.550 | 7.710 | 101,000 | +0.16(+2.12%) |
Nov 21, 2007 | 7.710 | 7.850 | 7.550 | 7.550 | 95,300 | -0.18(-2.33%) |
Nov 20, 2007 | 7.870 | 7.990 | 7.570 | 7.730 | 172,700 | -0.11(-1.40%) |
Nov 19, 2007 | 7.920 | 8.030 | 7.780 | 7.840 | 206,400 | -0.13(-1.63%) |
Nov 16, 2007 | 8.240 | 8.280 | 7.940 | 7.970 | 186,700 | -0.24(-2.92%) |
Nov 15, 2007 | 8.190 | 8.270 | 8.010 | 8.210 | 278,000 | +0.01(+0.12%) |
Nov 14, 2007 | 8.680 | 8.680 | 8.110 | 8.200 | 385,200 | -0.43(-4.98%) |
Nov 13, 2007 | 8.910 | 8.970 | 8.550 | 8.630 | 199,800 | -0.27(-3.03%) |
Nov 12, 2007 | 9.200 | 9.240 | 8.550 | 8.900 | 395,500 | -0.27(-2.94%) |
Nov 09, 2007 | 9.160 | 9.330 | 8.920 | 9.170 | 400,900 | -0.08(-0.86%) |
Nov 08, 2007 | 9.300 | 9.470 | 9.020 | 9.250 | 408,800 | +0.04(+0.43%) |
Nov 07, 2007 | 9.720 | 9.740 | 9.140 | 9.210 | 455,800 | -0.54(-5.54%) |
Nov 06, 2007 | 10.07 | 10.07 | 9.670 | 9.750 | 385,900 | -0.28(-2.79%) |
Nov 05, 2007 | 10.21 | 10.23 | 9.650 | 10.03 | 674,600 | -0.49(-4.66%) |
Nov 02, 2007 | 10.99 | 11.04 | 9.920 | 10.52 | 264,900 | -0.48(-4.36%) |
Nov 01, 2007 | 11.25 | 11.49 | 10.61 | 11.00 | 263,400 | -0.39(-3.42%) |
Oct 31, 2007 | 11.32 | 11.43 | 11.05 | 11.39 | 342,300 | +0.09(+0.80%) |
Oct 30, 2007 | 11.25 | 11.46 | 11.19 | 11.30 | 226,400 | +0.10(+0.89%) |
Oct 29, 2007 | 11.41 | 11.47 | 11.16 | 11.20 | 115,900 | -0.17(-1.50%) |
Oct 26, 2007 | 11.33 | 11.45 | 11.16 | 11.37 | 99,000 | +0.22(+1.97%) |
Oct 25, 2007 | 11.32 | 11.55 | 11.07 | 11.15 | 184,600 | -0.12(-1.06%) |
Oct 24, 2007 | 11.20 | 11.42 | 11.11 | 11.27 | 154,300 | +0.00(+0.00%) |
Oct 23, 2007 | 11.40 | 11.45 | 10.65 | 11.27 | 172,900 | -0.05(-0.44%) |
Oct 22, 2007 | 10.57 | 11.80 | 10.57 | 11.32 | 207,300 | +0.65(+6.09%) |
Oct 19, 2007 | 11.53 | 11.54 | 10.67 | 10.67 | 219,700 | -0.78(-6.81%) |
Oct 18, 2007 | 10.94 | 11.86 | 10.87 | 11.45 | 216,300 | +0.51(+4.66%) |
Oct 17, 2007 | 11.83 | 11.83 | 10.89 | 10.94 | 193,100 | -0.75(-6.42%) |
Oct 16, 2007 | 11.12 | 11.98 | 11.07 | 11.69 | 189,200 | +0.58(+5.22%) |
Oct 15, 2007 | 11.41 | 11.46 | 10.96 | 11.11 | 146,500 | -0.34(-2.97%) |
Oct 12, 2007 | 11.11 | 11.56 | 11.09 | 11.45 | 86,000 | +0.38(+3.43%) |
Oct 11, 2007 | 11.12 | 11.66 | 11.07 | 11.07 | 233,600 | +0.03(+0.27%) |
Oct 10, 2007 | 10.80 | 11.09 | 10.67 | 11.04 | 187,300 | +0.24(+2.22%) |
Oct 09, 2007 | 10.64 | 10.88 | 10.57 | 10.80 | 197,700 | +0.19(+1.79%) |
Oct 08, 2007 | 10.90 | 10.95 | 10.60 | 10.61 | 160,900 | -0.27(-2.48%) |
Oct 05, 2007 | 10.98 | 10.99 | 10.80 | 10.88 | 174,300 | +0.03(+0.28%) |
Oct 04, 2007 | 10.87 | 10.89 | 10.61 | 10.85 | 199,200 | +0.00(+0.00%) |
Oct 03, 2007 | 10.90 | 10.97 | 10.79 | 10.85 | 111,900 | -0.10(-0.91%) |
Oct 02, 2007 | 10.98 | 11.09 | 10.77 | 10.95 | 221,300 | -0.05(-0.45%) |