Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.610 | 7.750 | 7.390 | 7.700 | 395,524 | +0.09(+1.18%) |
Dec 28, 2007 | 7.395 | 7.685 | 7.290 | 7.610 | 340,646 | +0.20(+2.63%) |
Dec 27, 2007 | 7.190 | 7.470 | 7.125 | 7.415 | 348,320 | +0.20(+2.70%) |
Dec 26, 2007 | 7.000 | 7.250 | 6.910 | 7.220 | 164,918 | +0.17(+2.48%) |
Dec 24, 2007 | 6.980 | 7.045 | 6.950 | 7.045 | 41,710 | +0.10(+1.51%) |
Dec 21, 2007 | 7.090 | 7.105 | 6.925 | 6.940 | 160,490 | -0.06(-0.93%) |
Dec 20, 2007 | 6.895 | 7.030 | 6.855 | 7.005 | 271,936 | +0.11(+1.60%) |
Dec 19, 2007 | 6.660 | 7.050 | 6.660 | 6.895 | 1,179,196 | +0.23(+3.45%) |
Dec 18, 2007 | 6.680 | 6.735 | 6.505 | 6.665 | 439,876 | -0.01(-0.15%) |
Dec 17, 2007 | 6.745 | 6.820 | 6.650 | 6.675 | 119,470 | -0.17(-2.55%) |
Dec 14, 2007 | 6.845 | 6.940 | 6.800 | 6.850 | 164,384 | -0.04(-0.51%) |
Dec 13, 2007 | 6.875 | 6.930 | 6.755 | 6.885 | 120,488 | -0.08(-1.15%) |
Dec 12, 2007 | 6.715 | 7.030 | 6.715 | 6.965 | 269,474 | +0.33(+5.05%) |
Dec 11, 2007 | 6.720 | 6.780 | 6.500 | 6.630 | 156,794 | +0.00(+0.00%) |
Dec 10, 2007 | 6.715 | 6.815 | 6.610 | 6.630 | 182,592 | -0.07(-1.04%) |
Dec 07, 2007 | 6.715 | 6.765 | 6.640 | 6.700 | 80,072 | +0.01(+0.15%) |
Dec 06, 2007 | 6.425 | 6.735 | 6.425 | 6.690 | 97,862 | +0.28(+4.37%) |
Dec 05, 2007 | 6.380 | 6.500 | 6.310 | 6.410 | 202,056 | +0.05(+0.79%) |
Dec 04, 2007 | 6.575 | 6.695 | 6.355 | 6.360 | 347,998 | -0.25(-3.71%) |
Dec 03, 2007 | 6.690 | 6.930 | 6.605 | 6.605 | 180,798 | -0.11(-1.64%) |
Nov 30, 2007 | 6.745 | 6.920 | 6.580 | 6.715 | 687,322 | -0.03(-0.44%) |
Nov 29, 2007 | 6.755 | 6.825 | 6.660 | 6.745 | 112,762 | -0.01(-0.15%) |
Nov 28, 2007 | 6.685 | 6.795 | 6.555 | 6.755 | 129,822 | +0.10(+1.58%) |
Nov 27, 2007 | 6.635 | 6.735 | 6.580 | 6.650 | 79,818 | +0.11(+1.68%) |
Nov 26, 2007 | 6.710 | 6.885 | 6.535 | 6.540 | 92,346 | -0.14(-2.17%) |
Nov 23, 2007 | 6.730 | 6.830 | 6.560 | 6.685 | 43,844 | -0.01(-0.07%) |
Nov 21, 2007 | 6.705 | 6.845 | 6.550 | 6.690 | 138,344 | -0.06(-0.89%) |
Nov 20, 2007 | 6.750 | 6.875 | 6.625 | 6.750 | 106,258 | +0.04(+0.52%) |
Nov 19, 2007 | 6.880 | 7.005 | 6.685 | 6.715 | 203,790 | -0.18(-2.61%) |
Nov 16, 2007 | 7.130 | 7.170 | 6.805 | 6.895 | 233,098 | -0.20(-2.82%) |
Nov 15, 2007 | 7.325 | 7.510 | 7.070 | 7.095 | 147,270 | -0.22(-3.01%) |
Nov 14, 2007 | 7.360 | 7.415 | 7.265 | 7.315 | 116,364 | -0.00(-0.07%) |
Nov 13, 2007 | 7.220 | 7.360 | 7.060 | 7.320 | 322,316 | +0.08(+1.10%) |
Nov 12, 2007 | 7.535 | 7.535 | 7.185 | 7.240 | 214,832 | -0.27(-3.60%) |
Nov 09, 2007 | 8.090 | 8.090 | 7.510 | 7.510 | 328,760 | -0.59(-7.28%) |
Nov 08, 2007 | 8.150 | 8.250 | 7.375 | 8.100 | 864,084 | -0.08(-0.92%) |
Nov 07, 2007 | 8.300 | 8.300 | 8.095 | 8.175 | 89,144 | -0.16(-1.98%) |
Nov 06, 2007 | 8.210 | 8.390 | 8.185 | 8.340 | 428,512 | +0.04(+0.42%) |
Nov 05, 2007 | 8.235 | 8.350 | 8.080 | 8.305 | 171,962 | -0.11(-1.25%) |
Nov 02, 2007 | 8.425 | 8.500 | 8.205 | 8.410 | 714,968 | +0.00(+0.00%) |
Nov 01, 2007 | 8.485 | 8.495 | 8.230 | 8.410 | 212,166 | -0.05(-0.59%) |
Oct 31, 2007 | 8.165 | 8.460 | 8.090 | 8.460 | 276,646 | +0.30(+3.68%) |
Oct 30, 2007 | 7.865 | 8.195 | 7.835 | 8.160 | 259,046 | +0.26(+3.29%) |
Oct 29, 2007 | 7.985 | 7.995 | 7.745 | 7.900 | 267,930 | -0.03(-0.44%) |
Oct 26, 2007 | 7.820 | 8.035 | 7.695 | 7.935 | 316,472 | +0.13(+1.73%) |
Oct 25, 2007 | 7.610 | 7.800 | 7.590 | 7.800 | 131,784 | +0.24(+3.17%) |
Oct 24, 2007 | 7.825 | 7.835 | 7.325 | 7.560 | 426,860 | -0.18(-2.33%) |
Oct 23, 2007 | 8.250 | 8.270 | 7.550 | 7.740 | 489,636 | -0.06(-0.83%) |
Oct 22, 2007 | 8.250 | 8.255 | 7.535 | 7.805 | 417,200 | -0.45(-5.45%) |
Oct 19, 2007 | 8.285 | 8.295 | 8.200 | 8.255 | 140,916 | +0.00(+0.00%) |
Oct 18, 2007 | 8.260 | 8.290 | 8.245 | 8.255 | 23,806 | +0.01(+0.06%) |
Oct 17, 2007 | 8.305 | 8.330 | 8.240 | 8.250 | 84,520 | -0.01(-0.06%) |
Oct 16, 2007 | 8.260 | 8.295 | 8.225 | 8.255 | 81,164 | -0.04(-0.48%) |
Oct 15, 2007 | 8.210 | 8.295 | 8.125 | 8.295 | 102,490 | +0.10(+1.22%) |
Oct 12, 2007 | 8.170 | 8.295 | 8.170 | 8.195 | 32,714 | +0.00(+0.00%) |
Oct 11, 2007 | 8.345 | 8.385 | 8.145 | 8.195 | 109,482 | -0.12(-1.44%) |
Oct 10, 2007 | 8.200 | 8.325 | 8.200 | 8.315 | 104,416 | +0.12(+1.46%) |
Oct 09, 2007 | 8.270 | 8.325 | 8.155 | 8.195 | 99,522 | -0.09(-1.15%) |
Oct 08, 2007 | 8.245 | 8.390 | 8.195 | 8.290 | 187,376 | +0.10(+1.28%) |
Oct 05, 2007 | 8.190 | 8.315 | 8.160 | 8.185 | 273,548 | +0.10(+1.17%) |
Oct 04, 2007 | 8.230 | 8.295 | 8.080 | 8.090 | 94,724 | -0.16(-1.94%) |
Oct 03, 2007 | 8.235 | 8.295 | 8.075 | 8.250 | 1,111,312 | +0.03(+0.30%) |
Oct 02, 2007 | 8.125 | 8.260 | 8.050 | 8.225 | 352,602 | +0.12(+1.42%) |