Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.917 | 8.934 | 8.546 | 8.934 | 337,600 | -0.03(-0.33%) |
Dec 28, 2007 | 8.491 | 9.083 | 8.491 | 8.963 | 473,976 | +0.44(+5.17%) |
Dec 27, 2007 | 9.165 | 9.165 | 8.502 | 8.523 | 142,574 | -0.84(-8.94%) |
Dec 26, 2007 | 8.837 | 9.360 | 8.504 | 9.360 | 548,839 | +0.40(+4.42%) |
Dec 24, 2007 | 8.309 | 8.963 | 8.309 | 8.963 | 288,009 | +0.38(+4.45%) |
Dec 21, 2007 | 8.850 | 8.850 | 8.466 | 8.582 | 422,954 | -0.12(-1.40%) |
Dec 20, 2007 | 7.822 | 8.703 | 7.822 | 8.703 | 1,344,681 | +1.30(+17.53%) |
Dec 19, 2007 | 7.265 | 7.445 | 7.235 | 7.405 | 124,931 | +0.07(+0.89%) |
Dec 18, 2007 | 7.340 | 7.556 | 7.235 | 7.340 | 358,104 | +0.02(+0.32%) |
Dec 17, 2007 | 7.298 | 7.445 | 7.265 | 7.317 | 131,130 | +0.01(+0.20%) |
Dec 14, 2007 | 7.541 | 7.585 | 7.302 | 7.302 | 184,059 | -0.42(-5.43%) |
Dec 13, 2007 | 7.514 | 7.722 | 7.510 | 7.722 | 436,782 | +0.04(+0.49%) |
Dec 12, 2007 | 7.778 | 7.892 | 7.499 | 7.684 | 149,726 | +0.09(+1.16%) |
Dec 11, 2007 | 8.043 | 8.105 | 7.592 | 7.596 | 207,424 | -0.33(-4.10%) |
Dec 10, 2007 | 7.900 | 8.028 | 7.766 | 7.921 | 356,674 | +0.08(+1.02%) |
Dec 07, 2007 | 8.064 | 8.137 | 7.789 | 7.841 | 362,873 | -0.20(-2.53%) |
Dec 06, 2007 | 7.940 | 8.141 | 7.923 | 8.045 | 629,425 | +0.05(+0.60%) |
Dec 05, 2007 | 7.770 | 7.999 | 7.770 | 7.996 | 215,053 | +0.31(+4.04%) |
Dec 04, 2007 | 7.919 | 7.994 | 7.669 | 7.686 | 61,512 | -0.31(-3.88%) |
Dec 03, 2007 | 8.275 | 8.275 | 7.812 | 7.996 | 183,582 | -0.39(-4.68%) |
Nov 30, 2007 | 8.177 | 8.389 | 7.969 | 8.389 | 136,375 | +0.22(+2.67%) |
Nov 29, 2007 | 8.076 | 8.357 | 8.076 | 8.171 | 72,479 | +0.04(+0.46%) |
Nov 28, 2007 | 7.992 | 8.152 | 7.864 | 8.133 | 151,157 | +0.17(+2.08%) |
Nov 27, 2007 | 7.881 | 8.126 | 7.843 | 7.967 | 107,765 | +0.07(+0.85%) |
Nov 26, 2007 | 7.833 | 7.984 | 7.818 | 7.900 | 196,456 | +0.09(+1.15%) |
Nov 23, 2007 | 7.902 | 7.965 | 7.724 | 7.810 | 235,557 | -0.09(-1.17%) |
Nov 21, 2007 | 7.906 | 8.206 | 7.860 | 7.902 | 160,217 | +0.00(+0.05%) |
Nov 20, 2007 | 7.923 | 8.219 | 7.684 | 7.898 | 345,230 | +0.04(+0.56%) |
Nov 19, 2007 | 7.971 | 8.082 | 7.854 | 7.854 | 143,051 | -0.23(-2.85%) |
Nov 16, 2007 | 8.135 | 8.166 | 7.889 | 8.085 | 174,522 | -0.20(-2.36%) |
Nov 15, 2007 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 8.472 | 8.472 | 8.074 | 8.280 | 68,187 | -0.19(-2.28%) |
Nov 13, 2007 | 8.099 | 8.512 | 8.099 | 8.472 | 438,690 | +0.33(+4.10%) |
Nov 12, 2007 | 8.118 | 8.361 | 8.055 | 8.139 | 145,912 | -0.01(-0.18%) |
Nov 09, 2007 | 8.229 | 8.229 | 7.978 | 8.154 | 192,165 | -0.13(-1.57%) |
Nov 08, 2007 | 8.424 | 8.424 | 8.229 | 8.284 | 313,758 | -0.05(-0.60%) |
Nov 07, 2007 | 8.252 | 8.391 | 8.210 | 8.334 | 192,165 | -0.08(-0.95%) |
Nov 06, 2007 | 8.319 | 8.416 | 7.975 | 8.414 | 126,838 | +0.07(+0.80%) |
Nov 05, 2007 | 8.319 | 8.462 | 8.158 | 8.347 | 79,154 | -0.15(-1.80%) |
Nov 02, 2007 | 8.449 | 8.561 | 8.238 | 8.500 | 112,533 | +0.11(+1.30%) |
Nov 01, 2007 | 9.018 | 9.018 | 8.175 | 8.391 | 318,527 | -0.70(-7.66%) |
Oct 31, 2007 | 8.795 | 9.131 | 8.777 | 9.087 | 279,426 | +0.28(+3.17%) |
Oct 30, 2007 | 8.902 | 8.911 | 8.804 | 8.808 | 151,157 | -0.20(-2.23%) |
Oct 29, 2007 | 8.808 | 9.276 | 8.703 | 9.009 | 273,704 | -0.01(-0.09%) |
Oct 26, 2007 | 8.963 | 9.018 | 8.819 | 9.018 | 151,634 | +0.19(+2.11%) |
Oct 25, 2007 | 8.854 | 8.965 | 8.787 | 8.831 | 89,168 | -0.06(-0.66%) |
Oct 24, 2007 | 8.468 | 8.890 | 8.206 | 8.890 | 138,282 | +0.35(+4.13%) |
Oct 23, 2007 | 8.546 | 8.546 | 8.416 | 8.537 | 61,988 | +0.07(+0.82%) |
Oct 19, 2007 | 8.712 | 8.716 | 8.435 | 8.468 | 29,087 | -0.34(-3.83%) |
Oct 18, 2007 | 8.588 | 8.806 | 8.565 | 8.806 | 49,114 | +0.20(+2.29%) |
Oct 17, 2007 | 8.567 | 8.802 | 8.487 | 8.609 | 64,373 | +0.02(+0.22%) |
Oct 16, 2007 | 8.508 | 8.655 | 8.508 | 8.590 | 60,558 | +0.00(+0.02%) |
Oct 15, 2007 | 8.577 | 8.756 | 8.099 | 8.588 | 385,761 | -0.29(-3.26%) |
Oct 12, 2007 | 8.798 | 8.877 | 8.661 | 8.877 | 66,757 | +0.16(+1.88%) |
Oct 11, 2007 | 8.875 | 9.093 | 8.619 | 8.714 | 77,247 | -0.17(-1.91%) |
Oct 10, 2007 | 8.871 | 9.081 | 8.850 | 8.884 | 135,898 | -0.10(-1.14%) |
Oct 09, 2007 | 8.661 | 9.303 | 8.621 | 8.986 | 213,623 | +0.36(+4.13%) |
Oct 08, 2007 | 8.930 | 8.990 | 8.609 | 8.630 | 80,585 | -0.28(-3.11%) |
Oct 05, 2007 | 8.747 | 8.974 | 8.747 | 8.907 | 243,663 | +0.21(+2.36%) |
Oct 04, 2007 | 8.577 | 8.781 | 8.577 | 8.701 | 78,678 | +0.11(+1.24%) |
Oct 03, 2007 | 8.672 | 8.672 | 8.523 | 8.594 | 105,381 | -0.12(-1.37%) |
Oct 02, 2007 | 8.695 | 8.829 | 8.481 | 8.714 | 176,429 | +0.01(+0.12%) |