Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.620 | 8.689 | 8.585 | 8.585 | 12,419,258 | -0.07(-0.83%) |
Dec 28, 2007 | 8.587 | 8.706 | 8.587 | 8.657 | 16,095,604 | +0.09(+1.05%) |
Dec 27, 2007 | 8.526 | 8.625 | 8.526 | 8.568 | 13,990,426 | -0.02(-0.20%) |
Dec 26, 2007 | 8.487 | 8.627 | 8.487 | 8.585 | 16,603,382 | +0.03(+0.31%) |
Dec 24, 2007 | 8.600 | 8.631 | 8.533 | 8.559 | 10,084,756 | -0.00(-0.03%) |
Dec 21, 2007 | 8.408 | 8.585 | 8.381 | 8.561 | 36,478,604 | +0.15(+1.82%) |
Dec 20, 2007 | 8.395 | 8.449 | 8.316 | 8.408 | 21,230,556 | +0.02(+0.29%) |
Dec 19, 2007 | 8.355 | 8.441 | 8.307 | 8.384 | 23,092,866 | +0.03(+0.37%) |
Dec 18, 2007 | 8.281 | 8.397 | 8.263 | 8.353 | 29,449,476 | +0.12(+1.41%) |
Dec 17, 2007 | 8.329 | 8.401 | 8.173 | 8.237 | 28,907,708 | -0.13(-1.57%) |
Dec 14, 2007 | 8.506 | 8.508 | 8.344 | 8.368 | 32,420,660 | -0.16(-1.87%) |
Dec 13, 2007 | 8.388 | 8.557 | 8.384 | 8.528 | 29,784,308 | +0.08(+0.99%) |
Dec 12, 2007 | 8.408 | 8.484 | 8.357 | 8.445 | 31,760,170 | +0.17(+2.04%) |
Dec 11, 2007 | 8.456 | 8.524 | 8.274 | 8.276 | 27,523,506 | -0.17(-2.00%) |
Dec 10, 2007 | 8.410 | 8.452 | 8.384 | 8.445 | 19,388,718 | +0.04(+0.50%) |
Dec 07, 2007 | 8.441 | 8.498 | 8.335 | 8.403 | 20,494,436 | -0.02(-0.21%) |
Dec 06, 2007 | 8.257 | 8.476 | 8.252 | 8.421 | 35,412,348 | +0.17(+2.07%) |
Dec 05, 2007 | 8.250 | 8.292 | 8.215 | 8.250 | 27,073,734 | +0.06(+0.78%) |
Dec 04, 2007 | 8.180 | 8.259 | 8.141 | 8.187 | 34,153,112 | -0.03(-0.32%) |
Dec 03, 2007 | 8.162 | 8.230 | 8.112 | 8.213 | 33,279,600 | -0.08(-0.92%) |
Nov 30, 2007 | 8.300 | 8.375 | 8.193 | 8.289 | 47,616,344 | -0.03(-0.37%) |
Nov 29, 2007 | 8.432 | 8.432 | 8.292 | 8.320 | 44,975,744 | +0.01(+0.08%) |
Nov 28, 2007 | 8.235 | 8.346 | 8.119 | 8.314 | 58,615,396 | +0.13(+1.55%) |
Nov 27, 2007 | 8.250 | 8.254 | 8.018 | 8.187 | 36,331,808 | -0.10(-1.16%) |
Nov 26, 2007 | 8.452 | 8.460 | 8.276 | 8.283 | 26,689,540 | -0.07(-0.81%) |
Nov 23, 2007 | 8.257 | 8.357 | 8.176 | 8.351 | 11,078,072 | +0.18(+2.25%) |
Nov 21, 2007 | 8.285 | 8.366 | 8.158 | 8.167 | 34,202,988 | -0.17(-2.05%) |
Nov 20, 2007 | 8.320 | 8.454 | 8.250 | 8.338 | 44,253,876 | +0.07(+0.79%) |
Nov 19, 2007 | 8.419 | 8.419 | 8.224 | 8.272 | 28,967,290 | -0.09(-1.07%) |
Nov 16, 2007 | 8.395 | 8.491 | 8.300 | 8.362 | 40,467,748 | -0.02(-0.21%) |
Nov 15, 2007 | 8.401 | 8.504 | 8.296 | 8.379 | 38,115,756 | -0.13(-1.52%) |
Nov 14, 2007 | 8.605 | 8.688 | 8.480 | 8.508 | 27,161,448 | -0.06(-0.69%) |
Nov 13, 2007 | 8.473 | 8.576 | 8.349 | 8.568 | 36,164,372 | +0.10(+1.14%) |
Nov 12, 2007 | 8.760 | 8.837 | 8.458 | 8.471 | 48,281,140 | -0.34(-3.83%) |
Nov 09, 2007 | 8.971 | 10.37 | 8.798 | 8.809 | 39,874,272 | -0.18(-2.05%) |
Nov 08, 2007 | 8.787 | 9.021 | 8.787 | 8.993 | 55,967,700 | +0.21(+2.39%) |
Nov 07, 2007 | 8.918 | 8.986 | 8.771 | 8.782 | 44,915,416 | -0.12(-1.40%) |
Nov 06, 2007 | 8.725 | 8.914 | 8.725 | 8.907 | 32,916,046 | +0.23(+2.60%) |
Nov 05, 2007 | 8.596 | 8.758 | 8.596 | 8.682 | 29,714,256 | -0.09(-1.07%) |
Nov 02, 2007 | 8.662 | 8.784 | 8.640 | 8.776 | 34,152,012 | +0.15(+1.75%) |
Nov 01, 2007 | 8.581 | 8.778 | 8.511 | 8.625 | 43,615,700 | -0.02(-0.25%) |
Oct 31, 2007 | 8.515 | 8.703 | 8.471 | 8.646 | 36,461,964 | +0.22(+2.65%) |
Oct 30, 2007 | 8.491 | 8.528 | 8.399 | 8.423 | 26,438,176 | -0.09(-1.05%) |
Oct 29, 2007 | 8.528 | 8.616 | 8.478 | 8.513 | 31,741,610 | +0.01(+0.15%) |
Oct 26, 2007 | 8.366 | 8.552 | 8.355 | 8.500 | 28,617,082 | +0.15(+1.84%) |
Oct 25, 2007 | 8.167 | 8.362 | 8.134 | 8.346 | 37,196,900 | +0.20(+2.42%) |
Oct 24, 2007 | 8.014 | 8.182 | 8.003 | 8.149 | 26,233,340 | +0.06(+0.73%) |
Oct 23, 2007 | 8.158 | 8.158 | 7.994 | 8.090 | 37,708,396 | -0.06(-0.75%) |
Oct 22, 2007 | 8.158 | 8.213 | 8.049 | 8.152 | 32,345,694 | -0.08(-1.01%) |
Oct 19, 2007 | 8.408 | 8.427 | 8.222 | 8.235 | 46,863,360 | -0.17(-2.06%) |
Oct 18, 2007 | 8.235 | 8.421 | 8.198 | 8.408 | 33,632,748 | +0.17(+2.10%) |
Oct 17, 2007 | 8.285 | 8.320 | 8.178 | 8.235 | 23,916,486 | -0.03(-0.40%) |
Oct 16, 2007 | 8.263 | 8.364 | 8.217 | 8.268 | 27,464,618 | -0.01(-0.11%) |
Oct 15, 2007 | 8.233 | 8.316 | 8.195 | 8.276 | 27,094,314 | +0.07(+0.80%) |
Oct 12, 2007 | 8.193 | 8.228 | 8.149 | 8.211 | 20,909,236 | +0.07(+0.81%) |
Oct 11, 2007 | 8.189 | 8.272 | 8.084 | 8.145 | 30,162,584 | +0.01(+0.16%) |
Oct 10, 2007 | 7.992 | 8.180 | 7.959 | 8.132 | 22,654,424 | +0.03(+0.32%) |
Oct 09, 2007 | 8.038 | 8.119 | 8.009 | 8.106 | 19,800,098 | +0.13(+1.62%) |
Oct 08, 2007 | 7.965 | 8.092 | 7.952 | 7.976 | 15,249,598 | -0.10(-1.22%) |
Oct 05, 2007 | 7.981 | 8.088 | 7.959 | 8.075 | 21,735,630 | +0.10(+1.21%) |
Oct 04, 2007 | 7.819 | 7.994 | 7.788 | 7.979 | 24,359,724 | +0.14(+1.73%) |
Oct 03, 2007 | 7.862 | 7.939 | 7.816 | 7.843 | 21,340,214 | -0.06(-0.75%) |
Oct 02, 2007 | 7.865 | 7.922 | 7.845 | 7.902 | 21,968,954 | +0.02(+0.22%) |