Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.417 | 9.094 | 8.177 | 8.977 | 1,357,075 | +0.49(+5.74%) |
Dec 28, 2007 | 8.341 | 8.638 | 8.066 | 8.490 | 458,459 | +0.32(+3.98%) |
Dec 27, 2007 | 8.458 | 8.481 | 8.165 | 8.165 | 349,936 | -0.23(-2.69%) |
Dec 26, 2007 | 8.386 | 8.512 | 8.282 | 8.390 | 223,832 | -0.02(-0.21%) |
Dec 24, 2007 | 8.422 | 8.445 | 8.260 | 8.408 | 147,549 | +0.06(+0.76%) |
Dec 21, 2007 | 8.111 | 8.345 | 7.993 | 8.345 | 922,968 | +0.37(+4.58%) |
Dec 20, 2007 | 7.971 | 8.011 | 7.827 | 7.980 | 378,759 | +0.11(+1.38%) |
Dec 19, 2007 | 7.448 | 7.890 | 7.421 | 7.872 | 585,982 | +0.42(+5.57%) |
Dec 18, 2007 | 7.357 | 7.759 | 7.357 | 7.457 | 642,302 | +0.27(+3.77%) |
Dec 17, 2007 | 7.263 | 7.421 | 7.186 | 7.186 | 377,888 | -0.03(-0.44%) |
Dec 14, 2007 | 7.263 | 7.393 | 7.218 | 7.218 | 373,138 | +0.02(+0.31%) |
Dec 13, 2007 | 7.227 | 7.335 | 7.180 | 7.195 | 207,698 | -0.09(-1.18%) |
Dec 12, 2007 | 7.412 | 7.434 | 7.195 | 7.281 | 242,431 | +0.06(+0.81%) |
Dec 11, 2007 | 7.308 | 7.362 | 7.190 | 7.222 | 409,884 | -0.07(-0.93%) |
Dec 10, 2007 | 7.375 | 7.466 | 7.236 | 7.290 | 196,406 | -0.05(-0.62%) |
Dec 07, 2007 | 7.610 | 7.642 | 7.294 | 7.335 | 234,132 | -0.24(-3.16%) |
Dec 06, 2007 | 7.407 | 7.624 | 7.285 | 7.574 | 256,533 | +0.16(+2.13%) |
Dec 05, 2007 | 7.190 | 7.443 | 7.118 | 7.416 | 394,151 | +0.35(+4.91%) |
Dec 04, 2007 | 7.096 | 7.168 | 6.992 | 7.069 | 153,133 | -0.10(-1.38%) |
Dec 03, 2007 | 7.240 | 7.317 | 7.127 | 7.168 | 313,549 | -0.09(-1.18%) |
Nov 30, 2007 | 7.475 | 7.475 | 7.177 | 7.254 | 530,572 | -0.09(-1.17%) |
Nov 29, 2007 | 7.344 | 7.452 | 7.186 | 7.339 | 226,923 | -0.06(-0.85%) |
Nov 28, 2007 | 7.209 | 7.533 | 7.145 | 7.402 | 486,180 | +0.31(+4.32%) |
Nov 27, 2007 | 7.344 | 7.344 | 7.051 | 7.096 | 421,232 | -0.21(-2.90%) |
Nov 26, 2007 | 7.497 | 7.542 | 7.299 | 7.308 | 283,143 | -0.14(-1.94%) |
Nov 23, 2007 | 7.344 | 7.596 | 7.326 | 7.452 | 71,053 | +0.20(+2.74%) |
Nov 21, 2007 | 7.321 | 7.462 | 7.237 | 7.254 | 197,377 | -0.09(-1.29%) |
Nov 20, 2007 | 7.380 | 7.466 | 7.177 | 7.348 | 518,433 | -0.02(-0.24%) |
Nov 19, 2007 | 7.565 | 7.565 | 7.294 | 7.366 | 538,309 | -0.32(-4.17%) |
Nov 16, 2007 | 7.587 | 7.709 | 7.439 | 7.687 | 551,419 | +0.13(+1.73%) |
Nov 15, 2007 | 7.696 | 7.754 | 7.511 | 7.556 | 351,062 | -0.15(-1.93%) |
Nov 14, 2007 | 7.881 | 7.881 | 7.587 | 7.705 | 382,408 | -0.11(-1.44%) |
Nov 13, 2007 | 7.827 | 7.894 | 7.723 | 7.817 | 396,102 | +0.04(+0.46%) |
Nov 12, 2007 | 7.601 | 7.876 | 7.493 | 7.781 | 504,252 | +0.16(+2.13%) |
Nov 09, 2007 | 7.624 | 8.048 | 7.556 | 7.619 | 321,936 | -0.08(-1.05%) |
Nov 08, 2007 | 8.192 | 8.269 | 7.578 | 7.700 | 379,201 | -0.09(-1.16%) |
Nov 07, 2007 | 7.696 | 8.677 | 7.678 | 7.790 | 493,806 | -0.47(-5.68%) |
Nov 06, 2007 | 8.296 | 8.345 | 8.169 | 8.260 | 312,570 | -0.02(-0.27%) |
Nov 05, 2007 | 8.454 | 8.571 | 8.264 | 8.282 | 216,300 | -0.32(-3.77%) |
Nov 02, 2007 | 8.571 | 8.675 | 8.458 | 8.607 | 147,332 | +0.16(+1.92%) |
Nov 01, 2007 | 8.882 | 8.887 | 8.413 | 8.445 | 279,273 | -0.54(-5.98%) |
Oct 31, 2007 | 9.004 | 9.022 | 8.810 | 8.981 | 204,668 | +0.09(+1.07%) |
Oct 30, 2007 | 9.044 | 9.126 | 8.841 | 8.887 | 141,276 | -0.22(-2.38%) |
Oct 29, 2007 | 9.202 | 9.216 | 9.049 | 9.103 | 178,452 | -0.07(-0.74%) |
Oct 26, 2007 | 9.243 | 9.270 | 9.031 | 9.171 | 243,405 | +0.08(+0.84%) |
Oct 25, 2007 | 9.171 | 9.202 | 8.918 | 9.094 | 184,889 | +0.00(+0.05%) |
Oct 24, 2007 | 9.157 | 9.211 | 8.864 | 9.090 | 226,854 | -0.14(-1.56%) |
Oct 23, 2007 | 9.171 | 9.247 | 8.981 | 9.234 | 204,231 | +0.13(+1.39%) |
Oct 22, 2007 | 8.814 | 9.148 | 8.765 | 9.108 | 225,229 | +0.18(+2.02%) |
Oct 19, 2007 | 9.356 | 9.441 | 8.905 | 8.927 | 363,315 | -0.43(-4.63%) |
Oct 18, 2007 | 9.256 | 9.405 | 9.216 | 9.360 | 229,361 | +0.05(+0.48%) |
Oct 17, 2007 | 9.144 | 9.315 | 9.058 | 9.315 | 198,328 | +0.29(+3.25%) |
Oct 16, 2007 | 9.108 | 9.180 | 8.819 | 9.022 | 228,927 | -0.13(-1.43%) |
Oct 15, 2007 | 9.360 | 9.360 | 8.927 | 9.153 | 212,695 | -0.16(-1.74%) |
Oct 12, 2007 | 9.180 | 9.369 | 9.053 | 9.315 | 125,425 | +0.14(+1.47%) |
Oct 11, 2007 | 9.387 | 9.387 | 9.035 | 9.180 | 217,204 | -0.30(-3.14%) |
Oct 10, 2007 | 9.568 | 9.653 | 9.441 | 9.478 | 247,665 | -0.09(-0.94%) |
Oct 09, 2007 | 9.545 | 9.653 | 9.419 | 9.568 | 135,756 | +0.05(+0.57%) |
Oct 08, 2007 | 9.509 | 9.599 | 9.441 | 9.514 | 151,218 | -0.05(-0.52%) |
Oct 05, 2007 | 9.306 | 9.676 | 9.306 | 9.563 | 329,998 | +0.13(+1.39%) |
Oct 04, 2007 | 9.094 | 9.441 | 8.999 | 9.432 | 285,074 | +0.40(+4.45%) |
Oct 03, 2007 | 9.135 | 9.189 | 8.986 | 9.031 | 351,515 | -0.15(-1.67%) |
Oct 02, 2007 | 9.017 | 9.225 | 8.977 | 9.184 | 187,343 | +0.22(+2.47%) |