Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.532 | 6.590 | 6.489 | 6.511 | 3,909,624 | -0.04(-0.66%) |
Dec 28, 2007 | 6.604 | 6.741 | 6.540 | 6.554 | 2,508,089 | -0.04(-0.66%) |
Dec 27, 2007 | 6.669 | 6.741 | 6.558 | 6.597 | 2,515,925 | -0.12(-1.82%) |
Dec 26, 2007 | 6.907 | 6.936 | 6.655 | 6.720 | 3,106,953 | -0.18(-2.61%) |
Dec 24, 2007 | 6.878 | 6.951 | 6.792 | 6.900 | 1,733,277 | -0.02(-0.31%) |
Dec 21, 2007 | 7.210 | 7.275 | 6.893 | 6.922 | 5,299,543 | -0.21(-2.93%) |
Dec 20, 2007 | 7.066 | 7.189 | 6.951 | 7.131 | 3,406,536 | +0.12(+1.75%) |
Dec 19, 2007 | 7.102 | 7.239 | 6.922 | 7.008 | 2,906,229 | -0.12(-1.72%) |
Dec 18, 2007 | 6.922 | 7.167 | 6.806 | 7.131 | 3,033,549 | +0.28(+4.11%) |
Dec 17, 2007 | 7.073 | 7.109 | 6.850 | 6.850 | 3,419,723 | -0.25(-3.46%) |
Dec 14, 2007 | 7.044 | 7.181 | 6.929 | 7.095 | 3,567,752 | -0.08(-1.11%) |
Dec 13, 2007 | 7.325 | 7.354 | 7.167 | 7.174 | 4,305,641 | -0.20(-2.74%) |
Dec 12, 2007 | 7.736 | 8.032 | 7.225 | 7.376 | 4,958,087 | -0.17(-2.29%) |
Dec 11, 2007 | 7.686 | 8.075 | 7.535 | 7.549 | 5,394,672 | -0.14(-1.78%) |
Dec 10, 2007 | 7.599 | 7.708 | 7.369 | 7.686 | 3,974,533 | +0.12(+1.62%) |
Dec 07, 2007 | 7.095 | 7.643 | 7.066 | 7.563 | 4,723,681 | +0.37(+5.11%) |
Dec 06, 2007 | 7.210 | 7.239 | 6.857 | 7.196 | 7,976,874 | -0.06(-0.80%) |
Dec 05, 2007 | 7.398 | 7.931 | 7.109 | 7.253 | 10,678,035 | -1.04(-12.52%) |
Dec 04, 2007 | 8.320 | 8.421 | 8.083 | 8.292 | 3,497,407 | +0.09(+1.05%) |
Dec 03, 2007 | 8.097 | 8.407 | 8.075 | 8.205 | 3,321,141 | +0.05(+0.62%) |
Nov 30, 2007 | 7.910 | 8.421 | 7.895 | 8.155 | 7,117,157 | +0.34(+4.34%) |
Nov 29, 2007 | 8.003 | 8.003 | 7.628 | 7.816 | 3,478,596 | -0.28(-3.47%) |
Nov 28, 2007 | 7.390 | 8.284 | 7.390 | 8.097 | 4,773,007 | +0.66(+8.82%) |
Nov 27, 2007 | 7.383 | 7.643 | 7.369 | 7.441 | 4,967,798 | +0.08(+1.08%) |
Nov 26, 2007 | 7.571 | 7.571 | 7.297 | 7.362 | 3,111,354 | -0.14(-1.83%) |
Nov 23, 2007 | 7.455 | 7.607 | 7.426 | 7.499 | 1,020,647 | +0.07(+0.97%) |
Nov 21, 2007 | 7.261 | 7.549 | 7.167 | 7.426 | 3,500,694 | +0.10(+1.38%) |
Nov 20, 2007 | 7.499 | 7.809 | 7.181 | 7.325 | 6,386,147 | -0.19(-2.50%) |
Nov 19, 2007 | 7.917 | 7.938 | 7.491 | 7.513 | 6,003,696 | -0.48(-5.96%) |
Nov 16, 2007 | 7.845 | 8.191 | 7.736 | 7.989 | 3,646,723 | +0.16(+2.03%) |
Nov 15, 2007 | 8.090 | 8.111 | 7.672 | 7.830 | 4,843,246 | -0.28(-3.47%) |
Nov 14, 2007 | 8.414 | 8.414 | 8.083 | 8.111 | 3,870,625 | -0.27(-3.27%) |
Nov 13, 2007 | 8.097 | 8.429 | 8.054 | 8.385 | 4,835,407 | +0.32(+4.03%) |
Nov 12, 2007 | 7.679 | 8.407 | 7.679 | 8.061 | 5,017,854 | +0.32(+4.10%) |
Nov 09, 2007 | 7.722 | 7.859 | 7.571 | 7.744 | 6,770,086 | -0.19(-2.45%) |
Nov 08, 2007 | 8.580 | 8.623 | 7.664 | 7.938 | 12,581,165 | -0.87(-9.90%) |
Nov 07, 2007 | 9.106 | 9.215 | 8.688 | 8.811 | 4,407,273 | -0.40(-4.31%) |
Nov 06, 2007 | 9.034 | 9.279 | 8.811 | 9.207 | 3,577,468 | +0.18(+2.00%) |
Nov 05, 2007 | 8.998 | 9.236 | 8.905 | 9.027 | 3,277,434 | -0.18(-1.96%) |
Nov 02, 2007 | 9.150 | 9.207 | 8.854 | 9.207 | 3,200,221 | +0.16(+1.75%) |
Nov 01, 2007 | 9.438 | 9.928 | 9.020 | 9.049 | 3,246,267 | -0.43(-4.49%) |
Oct 31, 2007 | 9.503 | 9.640 | 9.337 | 9.474 | 1,908,704 | +0.00(+0.00%) |
Oct 30, 2007 | 9.532 | 9.726 | 9.445 | 9.474 | 1,623,965 | -0.06(-0.61%) |
Oct 29, 2007 | 9.452 | 9.611 | 9.366 | 9.532 | 1,798,145 | +0.04(+0.46%) |
Oct 26, 2007 | 9.597 | 9.734 | 9.294 | 9.489 | 1,800,800 | +0.02(+0.23%) |
Oct 25, 2007 | 9.424 | 10.00 | 9.359 | 9.467 | 4,667,879 | +0.04(+0.46%) |
Oct 24, 2007 | 9.085 | 9.452 | 9.041 | 9.424 | 3,909,917 | +0.27(+2.91%) |
Oct 23, 2007 | 9.525 | 9.647 | 9.013 | 9.157 | 4,481,752 | -0.37(-3.86%) |
Oct 22, 2007 | 8.587 | 9.712 | 8.580 | 9.525 | 5,853,017 | +0.81(+9.35%) |
Oct 19, 2007 | 9.171 | 9.193 | 8.659 | 8.710 | 5,796,479 | -0.47(-5.11%) |
Oct 18, 2007 | 9.669 | 9.719 | 9.063 | 9.178 | 7,065,479 | -0.54(-5.56%) |
Oct 17, 2007 | 10.04 | 10.09 | 9.510 | 9.719 | 3,283,714 | -0.24(-2.39%) |
Oct 16, 2007 | 10.09 | 10.14 | 9.936 | 9.957 | 2,808,827 | -0.15(-1.50%) |
Oct 15, 2007 | 10.31 | 10.35 | 10.06 | 10.11 | 4,387,578 | -0.24(-2.30%) |
Oct 12, 2007 | 10.78 | 10.78 | 10.14 | 10.35 | 5,651,785 | -0.84(-7.54%) |
Oct 11, 2007 | 11.00 | 11.42 | 11.00 | 11.19 | 4,672,178 | +0.17(+1.57%) |
Oct 10, 2007 | 10.82 | 11.12 | 10.79 | 11.02 | 3,920,180 | +0.18(+1.66%) |
Oct 09, 2007 | 10.52 | 10.84 | 10.10 | 10.84 | 3,910,610 | +0.32(+3.02%) |
Oct 08, 2007 | 10.92 | 10.95 | 10.40 | 10.52 | 2,738,786 | -0.49(-4.45%) |
Oct 05, 2007 | 10.82 | 11.16 | 10.72 | 11.01 | 3,459,578 | +0.35(+3.25%) |
Oct 04, 2007 | 11.04 | 11.10 | 10.61 | 10.66 | 2,604,531 | -0.38(-3.46%) |
Oct 03, 2007 | 10.53 | 11.22 | 10.47 | 11.05 | 4,285,638 | +0.48(+4.50%) |
Oct 02, 2007 | 10.13 | 10.62 | 10.11 | 10.57 | 4,750,956 | +0.40(+3.90%) |