Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.558 | 8.657 | 8.406 | 8.531 | 5,080,962 | -0.03(-0.31%) |
Dec 28, 2007 | 8.531 | 8.597 | 8.452 | 8.558 | 6,179,031 | +0.21(+2.53%) |
Dec 27, 2007 | 8.525 | 8.604 | 8.294 | 8.347 | 6,413,189 | -0.16(-1.86%) |
Dec 26, 2007 | 8.505 | 8.571 | 8.439 | 8.505 | 5,089,183 | +0.16(+1.90%) |
Dec 24, 2007 | 8.222 | 8.373 | 8.175 | 8.347 | 4,672,052 | +0.25(+3.09%) |
Dec 21, 2007 | 7.846 | 8.222 | 7.793 | 8.096 | 19,440,800 | +0.45(+5.95%) |
Dec 20, 2007 | 7.898 | 7.918 | 7.641 | 7.641 | 10,438,337 | -0.24(-3.01%) |
Dec 19, 2007 | 8.096 | 8.142 | 7.859 | 7.879 | 9,316,367 | -0.22(-2.69%) |
Dec 18, 2007 | 8.043 | 8.142 | 7.839 | 8.096 | 11,166,317 | +0.26(+3.28%) |
Dec 17, 2007 | 8.268 | 8.334 | 7.806 | 7.839 | 13,950,155 | -0.44(-5.26%) |
Dec 14, 2007 | 8.360 | 8.419 | 8.228 | 8.274 | 8,937,219 | -0.23(-2.71%) |
Dec 13, 2007 | 8.868 | 8.868 | 8.413 | 8.505 | 9,755,062 | -0.36(-4.09%) |
Dec 12, 2007 | 8.901 | 9.059 | 8.789 | 8.868 | 8,426,408 | +0.17(+1.97%) |
Dec 11, 2007 | 8.953 | 9.191 | 8.683 | 8.696 | 8,589,747 | -0.28(-3.16%) |
Dec 10, 2007 | 8.901 | 8.993 | 8.874 | 8.980 | 8,376,274 | +0.18(+2.02%) |
Dec 07, 2007 | 8.789 | 8.874 | 8.596 | 8.802 | 8,011,420 | +0.15(+1.68%) |
Dec 06, 2007 | 8.373 | 8.690 | 8.340 | 8.657 | 10,956,679 | +0.23(+2.74%) |
Dec 05, 2007 | 8.400 | 8.505 | 8.380 | 8.426 | 9,586,428 | -0.03(-0.39%) |
Dec 04, 2007 | 8.597 | 8.617 | 8.380 | 8.459 | 7,626,332 | -0.04(-0.47%) |
Dec 03, 2007 | 8.347 | 8.604 | 8.347 | 8.498 | 8,661,582 | +0.02(+0.23%) |
Nov 30, 2007 | 8.571 | 8.651 | 8.307 | 8.479 | 11,192,022 | -0.17(-1.98%) |
Nov 29, 2007 | 8.663 | 8.854 | 8.525 | 8.650 | 10,315,862 | -0.18(-2.09%) |
Nov 28, 2007 | 8.709 | 8.835 | 8.538 | 8.835 | 14,572,147 | +0.07(+0.75%) |
Nov 27, 2007 | 8.683 | 8.821 | 8.571 | 8.769 | 10,724,860 | -0.08(-0.89%) |
Nov 26, 2007 | 9.296 | 9.375 | 8.848 | 8.848 | 10,027,256 | -0.34(-3.73%) |
Nov 23, 2007 | 9.006 | 9.224 | 8.881 | 9.191 | 5,229,315 | +0.50(+5.77%) |
Nov 21, 2007 | 8.756 | 8.828 | 8.432 | 8.690 | 10,529,529 | -0.15(-1.72%) |
Nov 20, 2007 | 8.479 | 8.861 | 8.380 | 8.841 | 13,916,201 | +0.54(+6.51%) |
Nov 19, 2007 | 8.696 | 8.696 | 8.215 | 8.301 | 10,827,755 | -0.32(-3.75%) |
Nov 16, 2007 | 8.749 | 8.749 | 8.465 | 8.624 | 12,521,378 | +0.09(+1.08%) |
Nov 15, 2007 | 8.637 | 8.756 | 8.413 | 8.531 | 10,725,885 | -0.34(-3.86%) |
Nov 14, 2007 | 9.197 | 9.217 | 8.835 | 8.874 | 9,807,046 | +0.14(+1.58%) |
Nov 13, 2007 | 8.485 | 8.821 | 8.485 | 8.736 | 13,038,991 | +0.42(+4.99%) |
Nov 12, 2007 | 8.643 | 8.848 | 8.268 | 8.320 | 18,536,356 | -0.84(-9.21%) |
Nov 09, 2007 | 9.362 | 9.362 | 8.967 | 9.164 | 13,825,520 | -0.20(-2.11%) |
Nov 08, 2007 | 9.942 | 9.982 | 8.934 | 9.362 | 20,933,712 | -0.30(-3.07%) |
Nov 07, 2007 | 10.40 | 10.47 | 9.639 | 9.659 | 17,212,830 | -0.55(-5.42%) |
Nov 06, 2007 | 10.11 | 10.22 | 10.03 | 10.21 | 13,651,949 | +0.46(+4.73%) |
Nov 05, 2007 | 9.810 | 9.962 | 9.619 | 9.751 | 10,249,127 | -0.13(-1.27%) |
Nov 02, 2007 | 9.626 | 9.936 | 9.388 | 9.876 | 14,538,736 | +0.38(+3.96%) |
Nov 01, 2007 | 9.725 | 9.725 | 9.402 | 9.501 | 12,117,429 | -0.40(-4.06%) |
Oct 31, 2007 | 9.850 | 9.909 | 9.369 | 9.903 | 15,951,552 | +0.15(+1.56%) |
Oct 30, 2007 | 9.646 | 9.764 | 9.593 | 9.751 | 11,328,489 | -0.14(-1.40%) |
Oct 29, 2007 | 9.659 | 9.982 | 9.573 | 9.890 | 17,347,842 | +0.38(+4.02%) |
Oct 26, 2007 | 9.395 | 9.520 | 9.303 | 9.507 | 13,109,879 | +0.34(+3.67%) |
Oct 25, 2007 | 9.428 | 9.454 | 9.092 | 9.171 | 9,839,187 | -0.06(-0.64%) |
Oct 24, 2007 | 9.019 | 9.230 | 8.881 | 9.230 | 8,851,325 | +0.13(+1.38%) |
Oct 23, 2007 | 9.151 | 9.164 | 8.861 | 9.105 | 11,355,790 | +0.26(+2.98%) |
Oct 22, 2007 | 8.762 | 8.874 | 8.637 | 8.841 | 13,451,945 | -0.34(-3.73%) |
Oct 19, 2007 | 9.395 | 9.474 | 9.085 | 9.184 | 12,061,991 | -0.19(-2.04%) |
Oct 18, 2007 | 9.204 | 9.395 | 9.131 | 9.375 | 11,961,012 | +0.34(+3.72%) |
Oct 17, 2007 | 9.362 | 9.461 | 8.980 | 9.039 | 14,508,972 | -0.21(-2.28%) |
Oct 16, 2007 | 9.329 | 9.349 | 9.013 | 9.250 | 11,585,673 | +0.03(+0.36%) |
Oct 15, 2007 | 9.369 | 9.395 | 8.973 | 9.217 | 14,714,478 | +0.24(+2.64%) |
Oct 12, 2007 | 8.967 | 9.210 | 8.881 | 8.980 | 8,345,184 | +0.11(+1.26%) |
Oct 11, 2007 | 8.914 | 9.184 | 8.756 | 8.868 | 31,661,846 | +0.36(+4.26%) |
Oct 10, 2007 | 8.109 | 8.558 | 8.043 | 8.505 | 20,869,374 | +0.51(+6.35%) |
Oct 09, 2007 | 7.694 | 8.017 | 7.661 | 7.997 | 9,612,584 | +0.37(+4.84%) |
Oct 08, 2007 | 7.760 | 7.806 | 7.602 | 7.628 | 4,589,434 | -0.19(-2.45%) |
Oct 05, 2007 | 7.687 | 7.912 | 7.668 | 7.819 | 8,218,686 | +0.16(+2.07%) |
Oct 04, 2007 | 7.318 | 7.661 | 7.279 | 7.661 | 9,207,762 | +0.27(+3.66%) |
Oct 03, 2007 | 7.641 | 7.654 | 7.378 | 7.391 | 7,964,023 | -0.20(-2.69%) |
Oct 02, 2007 | 7.714 | 7.740 | 7.483 | 7.595 | 9,645,043 | -0.31(-3.92%) |