Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.455 | 9.541 | 9.249 | 9.449 | 16,297 | +0.18(+1.93%) |
Dec 28, 2007 | 9.249 | 9.449 | 9.092 | 9.271 | 24,118 | -0.16(-1.69%) |
Dec 27, 2007 | 9.233 | 9.514 | 9.168 | 9.430 | 20,455 | +0.06(+0.60%) |
Dec 26, 2007 | 8.870 | 9.384 | 8.833 | 9.373 | 9,414 | +0.06(+0.64%) |
Dec 24, 2007 | 9.200 | 9.352 | 9.141 | 9.314 | 6,225 | +0.16(+1.71%) |
Dec 21, 2007 | 9.195 | 9.195 | 9.130 | 9.157 | 6,896 | +0.02(+0.18%) |
Dec 20, 2007 | 8.935 | 9.141 | 8.935 | 9.141 | 12,618 | +0.08(+0.90%) |
Dec 19, 2007 | 8.833 | 9.060 | 8.833 | 9.060 | 6,428 | +0.11(+1.27%) |
Dec 18, 2007 | 8.897 | 8.946 | 8.827 | 8.946 | 25,088 | +0.04(+0.42%) |
Dec 17, 2007 | 9.157 | 9.157 | 8.843 | 8.908 | 37,242 | -0.22(-2.37%) |
Dec 14, 2007 | 9.168 | 9.168 | 8.897 | 9.125 | 16,541 | -0.10(-1.06%) |
Dec 13, 2007 | 8.941 | 9.341 | 8.908 | 9.222 | 23,047 | +0.35(+3.90%) |
Dec 12, 2007 | 9.401 | 9.406 | 8.876 | 8.876 | 8,142 | -0.30(-3.30%) |
Dec 11, 2007 | 9.254 | 9.341 | 8.995 | 9.179 | 19,841 | -0.09(-0.93%) |
Dec 10, 2007 | 9.157 | 9.384 | 9.087 | 9.265 | 13,117 | -0.03(-0.35%) |
Dec 07, 2007 | 9.200 | 9.325 | 9.157 | 9.298 | 3,559 | -0.12(-1.26%) |
Dec 06, 2007 | 9.190 | 9.417 | 9.146 | 9.417 | 11,488 | +0.04(+0.46%) |
Dec 05, 2007 | 9.636 | 9.655 | 9.314 | 9.373 | 8,097 | -0.29(-3.02%) |
Dec 04, 2007 | 9.465 | 9.736 | 9.271 | 9.666 | 24,449 | +0.12(+1.30%) |
Dec 03, 2007 | 9.260 | 9.736 | 9.244 | 9.541 | 16,253 | +0.08(+0.86%) |
Nov 30, 2007 | 9.000 | 9.498 | 9.000 | 9.460 | 28,575 | +0.33(+3.61%) |
Nov 29, 2007 | 9.141 | 9.141 | 8.995 | 9.130 | 11,579 | -0.08(-0.88%) |
Nov 28, 2007 | 9.179 | 9.222 | 8.849 | 9.211 | 17,671 | +0.00(+0.00%) |
Nov 27, 2007 | 9.276 | 9.276 | 9.125 | 9.211 | 30,968 | -0.01(-0.12%) |
Nov 26, 2007 | 9.238 | 9.265 | 9.081 | 9.222 | 18,340 | -0.13(-1.39%) |
Nov 23, 2007 | 9.330 | 9.406 | 9.130 | 9.352 | 8,671 | -0.01(-0.12%) |
Nov 21, 2007 | 8.941 | 9.363 | 8.941 | 9.363 | 38,731 | +0.42(+4.66%) |
Nov 20, 2007 | 8.854 | 9.054 | 8.816 | 8.946 | 74,027 | -0.04(-0.48%) |
Nov 19, 2007 | 8.827 | 9.000 | 8.741 | 8.989 | 73,069 | +0.03(+0.36%) |
Nov 16, 2007 | 8.735 | 9.054 | 8.735 | 8.957 | 46,137 | +0.09(+1.04%) |
Nov 15, 2007 | 8.762 | 8.865 | 8.676 | 8.865 | 17,194 | -0.09(-0.97%) |
Nov 14, 2007 | 8.887 | 8.989 | 8.707 | 8.952 | 23,709 | +0.02(+0.24%) |
Nov 13, 2007 | 8.676 | 8.979 | 8.676 | 8.930 | 52,669 | +0.09(+0.98%) |
Nov 12, 2007 | 8.838 | 8.908 | 8.822 | 8.843 | 33,049 | -0.22(-2.39%) |
Nov 09, 2007 | 8.795 | 9.060 | 8.795 | 9.060 | 15,308 | +0.03(+0.36%) |
Nov 08, 2007 | 9.035 | 9.114 | 8.957 | 9.027 | 62,009 | +0.02(+0.18%) |
Nov 07, 2007 | 8.784 | 9.130 | 8.784 | 9.011 | 33,334 | -0.15(-1.59%) |
Nov 06, 2007 | 8.816 | 9.195 | 8.670 | 9.157 | 51,569 | +0.24(+2.67%) |
Nov 05, 2007 | 8.989 | 8.989 | 8.816 | 8.919 | 19,878 | -0.01(-0.06%) |
Nov 02, 2007 | 9.103 | 9.173 | 8.925 | 8.925 | 40,713 | -0.19(-2.08%) |
Nov 01, 2007 | 8.892 | 9.190 | 8.816 | 9.114 | 16,066 | +0.00(+0.00%) |
Oct 31, 2007 | 8.989 | 9.184 | 8.952 | 9.114 | 25,275 | +0.18(+2.00%) |
Oct 30, 2007 | 8.654 | 8.989 | 8.654 | 8.935 | 9,776 | +0.15(+1.66%) |
Oct 29, 2007 | 8.968 | 8.968 | 8.789 | 8.789 | 14,095 | -0.18(-1.99%) |
Oct 26, 2007 | 8.941 | 9.071 | 8.941 | 8.968 | 3,374 | -0.02(-0.18%) |
Oct 25, 2007 | 8.919 | 9.006 | 8.870 | 8.984 | 6,361 | -0.03(-0.36%) |
Oct 24, 2007 | 8.865 | 9.027 | 8.865 | 9.016 | 6,626 | -0.03(-0.36%) |
Oct 23, 2007 | 8.849 | 9.049 | 8.849 | 9.049 | 6,807 | +0.13(+1.46%) |
Oct 22, 2007 | 8.925 | 9.103 | 8.816 | 8.919 | 16,639 | -0.16(-1.73%) |
Oct 19, 2007 | 9.033 | 9.254 | 9.033 | 9.076 | 9,878 | +0.04(+0.48%) |
Oct 18, 2007 | 9.016 | 9.054 | 9.016 | 9.033 | 3,697 | +0.02(+0.18%) |
Oct 17, 2007 | 9.038 | 9.076 | 8.984 | 9.016 | 1,695 | -0.06(-0.66%) |
Oct 16, 2007 | 8.816 | 9.076 | 8.816 | 9.076 | 11,237 | +0.20(+2.25%) |
Oct 15, 2007 | 8.925 | 8.979 | 8.876 | 8.876 | 4,773 | -0.02(-0.18%) |
Oct 12, 2007 | 8.915 | 8.915 | 8.795 | 8.892 | 61,518 | -0.01(-0.12%) |
Oct 11, 2007 | 9.060 | 9.060 | 8.822 | 8.903 | 15,397 | -0.31(-3.40%) |
Oct 10, 2007 | 9.282 | 9.357 | 9.146 | 9.217 | 14,348 | -0.24(-2.57%) |
Oct 09, 2007 | 9.303 | 9.465 | 9.303 | 9.460 | 11,468 | +0.11(+1.16%) |
Oct 08, 2007 | 9.076 | 9.406 | 9.076 | 9.352 | 14,872 | -0.02(-0.23%) |
Oct 05, 2007 | 8.815 | 9.379 | 8.815 | 9.373 | 27,251 | +0.23(+2.54%) |
Oct 04, 2007 | 9.152 | 9.357 | 8.989 | 9.141 | 14,143 | -0.20(-2.14%) |
Oct 03, 2007 | 8.892 | 9.341 | 8.892 | 9.341 | 2,033 | -0.03(-0.35%) |
Oct 02, 2007 | 9.438 | 9.460 | 9.195 | 9.373 | 19,911 | +0.24(+2.67%) |