Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.046 | 8.222 | 7.964 | 8.090 | 630,819 | +0.01(+0.14%) |
Dec 28, 2007 | 8.244 | 8.365 | 8.079 | 8.079 | 583,307 | -0.14(-1.74%) |
Dec 27, 2007 | 8.585 | 8.585 | 8.200 | 8.222 | 659,782 | -0.40(-4.60%) |
Dec 26, 2007 | 8.536 | 8.690 | 8.486 | 8.618 | 741,085 | +0.01(+0.06%) |
Dec 24, 2007 | 8.624 | 8.657 | 8.563 | 8.613 | 500,957 | -0.06(-0.70%) |
Dec 21, 2007 | 8.228 | 8.723 | 8.118 | 8.673 | 2,702,163 | +0.58(+7.14%) |
Dec 20, 2007 | 7.969 | 8.096 | 7.776 | 8.096 | 818,211 | +0.19(+2.44%) |
Dec 19, 2007 | 7.969 | 8.052 | 7.820 | 7.903 | 951,402 | -0.10(-1.24%) |
Dec 18, 2007 | 7.793 | 8.046 | 7.694 | 8.002 | 1,032,622 | +0.34(+4.38%) |
Dec 17, 2007 | 7.672 | 7.875 | 7.622 | 7.666 | 1,055,235 | -0.04(-0.50%) |
Dec 14, 2007 | 7.842 | 7.958 | 7.705 | 7.705 | 739,715 | -0.24(-2.98%) |
Dec 13, 2007 | 7.919 | 7.953 | 7.743 | 7.941 | 1,021,538 | -0.07(-0.89%) |
Dec 12, 2007 | 8.222 | 8.299 | 7.864 | 8.013 | 1,034,157 | +0.01(+0.07%) |
Dec 11, 2007 | 8.486 | 8.519 | 7.997 | 8.008 | 1,006,476 | -0.48(-5.64%) |
Dec 10, 2007 | 8.332 | 8.508 | 8.310 | 8.486 | 518,764 | +0.14(+1.72%) |
Dec 07, 2007 | 8.486 | 8.486 | 8.283 | 8.343 | 458,620 | -0.14(-1.62%) |
Dec 06, 2007 | 8.101 | 8.481 | 8.060 | 8.481 | 929,414 | +0.38(+4.69%) |
Dec 05, 2007 | 8.173 | 8.195 | 7.930 | 8.101 | 804,402 | +0.04(+0.48%) |
Dec 04, 2007 | 8.173 | 8.239 | 8.030 | 8.063 | 909,845 | -0.17(-2.07%) |
Dec 03, 2007 | 8.514 | 8.514 | 8.200 | 8.233 | 1,026,807 | -0.30(-3.55%) |
Nov 30, 2007 | 8.497 | 8.739 | 8.470 | 8.536 | 968,753 | +0.14(+1.70%) |
Nov 29, 2007 | 8.558 | 8.591 | 8.360 | 8.393 | 559,465 | -0.23(-2.62%) |
Nov 28, 2007 | 8.332 | 8.629 | 8.255 | 8.618 | 1,092,404 | +0.36(+4.40%) |
Nov 27, 2007 | 8.074 | 8.338 | 8.074 | 8.255 | 830,204 | +0.18(+2.25%) |
Nov 26, 2007 | 8.519 | 8.519 | 8.035 | 8.074 | 779,690 | -0.45(-5.23%) |
Nov 23, 2007 | 8.261 | 8.624 | 8.261 | 8.519 | 430,637 | +0.28(+3.34%) |
Nov 21, 2007 | 8.140 | 8.404 | 8.046 | 8.244 | 852,008 | +0.07(+0.88%) |
Nov 20, 2007 | 8.233 | 8.288 | 7.925 | 8.173 | 1,576,643 | -0.08(-0.93%) |
Nov 19, 2007 | 8.442 | 8.442 | 8.151 | 8.250 | 909,245 | -0.28(-3.23%) |
Nov 16, 2007 | 8.486 | 8.613 | 8.266 | 8.525 | 854,552 | +0.05(+0.58%) |
Nov 15, 2007 | 8.701 | 8.712 | 8.387 | 8.475 | 775,511 | -0.24(-2.72%) |
Nov 14, 2007 | 8.938 | 9.020 | 8.651 | 8.712 | 516,220 | -0.20(-2.28%) |
Nov 13, 2007 | 8.613 | 8.954 | 8.602 | 8.916 | 778,782 | +0.35(+4.05%) |
Nov 12, 2007 | 8.486 | 8.723 | 8.453 | 8.569 | 1,167,446 | +0.06(+0.65%) |
Nov 09, 2007 | 8.343 | 8.591 | 8.090 | 8.514 | 1,480,342 | +0.04(+0.45%) |
Nov 08, 2007 | 8.233 | 8.558 | 8.096 | 8.475 | 1,117,296 | +0.33(+4.05%) |
Nov 07, 2007 | 8.365 | 8.453 | 8.145 | 8.145 | 821,847 | -0.42(-4.95%) |
Nov 06, 2007 | 8.387 | 8.585 | 8.189 | 8.569 | 874,358 | +0.29(+3.52%) |
Nov 05, 2007 | 8.365 | 8.393 | 8.156 | 8.277 | 834,201 | -0.10(-1.18%) |
Nov 02, 2007 | 8.695 | 8.695 | 8.189 | 8.376 | 1,498,874 | -0.23(-2.62%) |
Nov 01, 2007 | 8.971 | 9.070 | 8.525 | 8.602 | 1,051,882 | -0.54(-5.96%) |
Oct 31, 2007 | 9.097 | 9.295 | 8.954 | 9.147 | 698,287 | +0.07(+0.73%) |
Oct 30, 2007 | 9.042 | 9.136 | 8.960 | 9.081 | 406,834 | -0.04(-0.42%) |
Oct 29, 2007 | 9.136 | 9.196 | 9.048 | 9.119 | 312,893 | +0.00(+0.00%) |
Oct 26, 2007 | 8.971 | 9.119 | 8.888 | 9.119 | 542,385 | +0.30(+3.43%) |
Oct 25, 2007 | 8.778 | 9.004 | 8.739 | 8.817 | 585,812 | +0.03(+0.38%) |
Oct 24, 2007 | 8.762 | 8.811 | 8.464 | 8.784 | 740,987 | -0.06(-0.62%) |
Oct 23, 2007 | 8.894 | 8.927 | 8.706 | 8.839 | 433,000 | +0.06(+0.63%) |
Oct 22, 2007 | 8.695 | 8.965 | 8.640 | 8.784 | 1,048,975 | +0.01(+0.13%) |
Oct 19, 2007 | 9.086 | 9.086 | 8.751 | 8.773 | 767,879 | -0.36(-3.98%) |
Oct 18, 2007 | 8.971 | 9.136 | 8.916 | 9.136 | 491,326 | -0.01(-0.06%) |
Oct 17, 2007 | 9.191 | 9.240 | 8.910 | 9.141 | 808,399 | +0.06(+0.67%) |
Oct 16, 2007 | 9.317 | 9.317 | 9.081 | 9.081 | 760,248 | -0.24(-2.60%) |
Oct 15, 2007 | 9.549 | 9.598 | 9.218 | 9.323 | 471,157 | -0.25(-2.64%) |
Oct 12, 2007 | 9.560 | 9.692 | 9.532 | 9.576 | 231,308 | -0.01(-0.06%) |
Oct 11, 2007 | 9.675 | 9.769 | 9.537 | 9.582 | 511,132 | -0.06(-0.63%) |
Oct 10, 2007 | 9.708 | 9.736 | 9.554 | 9.642 | 225,130 | -0.10(-1.02%) |
Oct 09, 2007 | 9.620 | 9.763 | 9.560 | 9.741 | 284,002 | +0.10(+1.03%) |
Oct 08, 2007 | 9.769 | 9.780 | 9.615 | 9.642 | 268,739 | -0.13(-1.30%) |
Oct 05, 2007 | 9.686 | 9.862 | 9.686 | 9.769 | 442,448 | +0.08(+0.85%) |
Oct 04, 2007 | 9.659 | 9.719 | 9.631 | 9.686 | 476,427 | +0.08(+0.80%) |
Oct 03, 2007 | 9.549 | 9.648 | 9.537 | 9.609 | 530,756 | -0.02(-0.23%) |
Oct 02, 2007 | 9.422 | 9.631 | 9.422 | 9.631 | 544,020 | +0.16(+1.69%) |