Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.669 | 7.888 | 7.662 | 7.853 | 33,058,742 | +0.13(+1.69%) |
Dec 28, 2007 | 7.807 | 7.850 | 7.723 | 7.723 | 24,927,780 | -0.13(-1.61%) |
Dec 27, 2007 | 7.888 | 7.938 | 7.784 | 7.850 | 21,328,352 | -0.14(-1.73%) |
Dec 26, 2007 | 8.057 | 8.061 | 7.926 | 7.988 | 14,314,360 | -0.15(-1.88%) |
Dec 24, 2007 | 8.103 | 8.172 | 8.061 | 8.141 | 12,588,311 | +0.06(+0.76%) |
Dec 21, 2007 | 7.907 | 8.126 | 7.865 | 8.080 | 52,242,236 | +0.20(+2.58%) |
Dec 20, 2007 | 7.731 | 7.888 | 7.692 | 7.876 | 29,969,692 | +0.19(+2.50%) |
Dec 19, 2007 | 7.796 | 7.888 | 7.631 | 7.685 | 36,904,724 | -0.22(-2.77%) |
Dec 18, 2007 | 7.731 | 7.949 | 7.731 | 7.903 | 34,730,616 | +0.17(+2.23%) |
Dec 17, 2007 | 8.053 | 8.057 | 7.727 | 7.731 | 43,557,768 | -0.42(-5.18%) |
Dec 14, 2007 | 8.145 | 8.229 | 8.076 | 8.153 | 27,307,982 | -0.10(-1.16%) |
Dec 13, 2007 | 8.387 | 8.483 | 8.233 | 8.249 | 29,347,790 | -0.15(-1.74%) |
Dec 12, 2007 | 8.510 | 8.556 | 8.306 | 8.394 | 32,322,206 | -0.01(-0.07%) |
Dec 11, 2007 | 8.483 | 8.640 | 8.391 | 8.400 | 51,486,600 | -0.32(-3.67%) |
Dec 10, 2007 | 8.678 | 8.770 | 8.667 | 8.721 | 23,504,244 | +0.04(+0.49%) |
Dec 07, 2007 | 8.717 | 8.816 | 8.648 | 8.678 | 23,910,044 | -0.09(-1.01%) |
Dec 06, 2007 | 8.671 | 8.767 | 8.613 | 8.767 | 25,834,660 | +0.08(+0.88%) |
Dec 05, 2007 | 8.671 | 8.709 | 8.617 | 8.690 | 21,767,462 | +0.12(+1.39%) |
Dec 04, 2007 | 8.651 | 8.698 | 8.571 | 8.571 | 36,793,884 | -0.18(-2.06%) |
Dec 03, 2007 | 8.912 | 8.989 | 8.744 | 8.751 | 27,345,378 | -0.22(-2.48%) |
Nov 30, 2007 | 8.886 | 9.158 | 8.824 | 8.974 | 35,428,000 | +0.13(+1.52%) |
Nov 29, 2007 | 8.713 | 8.855 | 8.644 | 8.839 | 24,910,508 | +0.03(+0.35%) |
Nov 28, 2007 | 8.625 | 8.866 | 8.617 | 8.809 | 50,098,772 | +0.13(+1.55%) |
Nov 27, 2007 | 8.533 | 8.686 | 8.533 | 8.674 | 29,719,676 | +0.16(+1.94%) |
Nov 26, 2007 | 8.797 | 8.816 | 8.498 | 8.510 | 48,566,768 | -0.34(-3.86%) |
Nov 23, 2007 | 8.747 | 8.859 | 8.674 | 8.851 | 13,518,775 | +0.10(+1.14%) |
Nov 21, 2007 | 8.682 | 8.870 | 8.659 | 8.751 | 42,687,248 | -0.11(-1.26%) |
Nov 20, 2007 | 8.744 | 8.870 | 8.613 | 8.862 | 79,540,072 | +0.09(+1.01%) |
Nov 19, 2007 | 8.747 | 8.828 | 8.598 | 8.774 | 85,855,208 | -0.12(-1.29%) |
Nov 16, 2007 | 8.391 | 9.016 | 8.352 | 8.889 | 171,273,920 | -0.36(-3.86%) |
Nov 15, 2007 | 9.143 | 9.361 | 9.077 | 9.246 | 52,355,556 | -0.06(-0.62%) |
Nov 14, 2007 | 9.227 | 9.304 | 9.177 | 9.304 | 43,306,980 | +0.10(+1.08%) |
Nov 13, 2007 | 9.043 | 9.204 | 8.947 | 9.204 | 41,176,044 | +0.33(+3.67%) |
Nov 12, 2007 | 8.678 | 9.031 | 8.678 | 8.878 | 57,277,568 | +0.22(+2.53%) |
Nov 09, 2007 | 8.843 | 8.939 | 8.659 | 8.659 | 48,426,704 | -0.32(-3.55%) |
Nov 08, 2007 | 9.166 | 9.242 | 8.805 | 8.978 | 68,784,664 | -0.27(-2.94%) |
Nov 07, 2007 | 9.457 | 9.526 | 9.246 | 9.250 | 47,924,896 | -0.32(-3.37%) |
Nov 06, 2007 | 9.591 | 9.649 | 9.434 | 9.572 | 20,943,676 | -0.00(-0.04%) |
Nov 05, 2007 | 9.699 | 9.718 | 9.522 | 9.576 | 35,904,088 | -0.22(-2.23%) |
Nov 02, 2007 | 9.975 | 10.01 | 9.710 | 9.795 | 37,300,816 | -0.12(-1.16%) |
Nov 01, 2007 | 10.13 | 10.24 | 9.898 | 9.910 | 36,930,244 | -0.33(-3.19%) |
Oct 31, 2007 | 10.03 | 10.26 | 10.01 | 10.24 | 29,378,612 | +0.20(+2.03%) |
Oct 30, 2007 | 9.987 | 10.09 | 9.967 | 10.03 | 14,893,497 | -0.03(-0.31%) |
Oct 29, 2007 | 10.04 | 10.09 | 9.967 | 10.06 | 16,511,901 | +0.02(+0.23%) |
Oct 26, 2007 | 10.12 | 10.14 | 9.952 | 10.04 | 14,038,705 | +0.00(+0.00%) |
Oct 25, 2007 | 10.05 | 10.16 | 9.898 | 10.04 | 32,280,026 | +0.04(+0.38%) |
Oct 24, 2007 | 9.937 | 10.03 | 9.833 | 10.00 | 34,589,220 | -0.03(-0.27%) |
Oct 23, 2007 | 10.00 | 10.03 | 9.918 | 10.03 | 20,508,212 | -0.02(-0.19%) |
Oct 22, 2007 | 9.952 | 10.12 | 9.929 | 10.05 | 15,795,876 | +0.03(+0.34%) |
Oct 19, 2007 | 10.23 | 10.25 | 10.01 | 10.01 | 32,895,142 | -0.21(-2.10%) |
Oct 18, 2007 | 10.11 | 10.29 | 10.03 | 10.23 | 24,498,272 | +0.10(+0.99%) |
Oct 17, 2007 | 10.01 | 10.22 | 9.998 | 10.13 | 41,061,804 | +0.13(+1.27%) |
Oct 16, 2007 | 10.01 | 10.07 | 9.871 | 10.00 | 23,319,634 | -0.02(-0.15%) |
Oct 15, 2007 | 10.08 | 10.10 | 9.975 | 10.02 | 20,442,174 | -0.09(-0.87%) |
Oct 12, 2007 | 10.07 | 10.11 | 10.01 | 10.11 | 19,978,354 | +0.01(+0.08%) |
Oct 11, 2007 | 10.20 | 10.22 | 10.04 | 10.10 | 27,532,262 | -0.09(-0.87%) |
Oct 10, 2007 | 10.17 | 10.25 | 10.14 | 10.19 | 20,309,222 | -0.09(-0.83%) |
Oct 09, 2007 | 10.18 | 10.30 | 10.12 | 10.27 | 18,167,840 | +0.04(+0.42%) |
Oct 08, 2007 | 10.24 | 10.26 | 10.12 | 10.23 | 17,538,898 | -0.07(-0.67%) |
Oct 05, 2007 | 10.25 | 10.33 | 10.15 | 10.30 | 20,924,356 | +0.12(+1.21%) |
Oct 04, 2007 | 10.16 | 10.24 | 10.11 | 10.17 | 16,260,241 | -0.01(-0.08%) |
Oct 03, 2007 | 10.12 | 10.24 | 10.12 | 10.18 | 16,686,275 | -0.02(-0.23%) |
Oct 02, 2007 | 10.08 | 10.24 | 10.08 | 10.21 | 24,198,324 | +0.11(+1.06%) |