Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.584 | 8.631 | 8.467 | 8.631 | 806,333 | +0.04(+0.45%) |
Dec 28, 2007 | 8.576 | 8.662 | 8.475 | 8.592 | 649,466 | +0.07(+0.82%) |
Dec 27, 2007 | 8.849 | 8.849 | 8.490 | 8.522 | 728,882 | -0.21(-2.41%) |
Dec 26, 2007 | 8.810 | 8.826 | 8.701 | 8.732 | 625,252 | -0.10(-1.15%) |
Dec 24, 2007 | 8.631 | 8.834 | 8.537 | 8.834 | 461,505 | +0.23(+2.63%) |
Dec 21, 2007 | 9.091 | 9.091 | 8.405 | 8.608 | 2,719,062 | -0.34(-3.84%) |
Dec 20, 2007 | 9.396 | 9.419 | 8.865 | 8.951 | 2,002,914 | -0.33(-3.53%) |
Dec 19, 2007 | 9.599 | 9.606 | 9.224 | 9.279 | 2,251,749 | -0.48(-4.96%) |
Dec 18, 2007 | 9.552 | 9.841 | 9.497 | 9.762 | 965,269 | +0.28(+2.96%) |
Dec 17, 2007 | 9.450 | 9.747 | 9.396 | 9.482 | 733,941 | -0.03(-0.33%) |
Dec 14, 2007 | 9.677 | 9.677 | 9.318 | 9.513 | 1,051,942 | -0.23(-2.32%) |
Dec 13, 2007 | 9.950 | 10.03 | 9.684 | 9.739 | 705,100 | -0.32(-3.18%) |
Dec 12, 2007 | 10.50 | 10.53 | 9.887 | 10.06 | 798,358 | -0.16(-1.60%) |
Dec 11, 2007 | 10.23 | 10.61 | 10.03 | 10.22 | 952,760 | -0.06(-0.61%) |
Dec 10, 2007 | 10.14 | 10.34 | 9.958 | 10.29 | 788,284 | +0.27(+2.65%) |
Dec 07, 2007 | 9.997 | 10.14 | 9.950 | 10.02 | 1,003,476 | +0.07(+0.71%) |
Dec 06, 2007 | 9.661 | 10.01 | 9.513 | 9.950 | 763,176 | +0.25(+2.57%) |
Dec 05, 2007 | 9.606 | 9.934 | 9.419 | 9.700 | 1,000,951 | +0.35(+3.76%) |
Dec 04, 2007 | 9.560 | 9.653 | 9.263 | 9.349 | 961,206 | -0.34(-3.46%) |
Dec 03, 2007 | 9.841 | 9.880 | 9.599 | 9.684 | 806,475 | -0.14(-1.43%) |
Nov 30, 2007 | 10.23 | 10.46 | 9.778 | 9.825 | 1,058,232 | -0.33(-3.23%) |
Nov 29, 2007 | 9.872 | 10.18 | 9.591 | 10.15 | 798,924 | +0.25(+2.52%) |
Nov 28, 2007 | 9.489 | 10.04 | 9.482 | 9.903 | 1,360,675 | +0.55(+5.93%) |
Nov 27, 2007 | 9.482 | 9.700 | 9.255 | 9.349 | 678,884 | -0.11(-1.16%) |
Nov 26, 2007 | 9.591 | 9.750 | 9.419 | 9.458 | 659,251 | -0.15(-1.54%) |
Nov 23, 2007 | 9.474 | 9.716 | 9.364 | 9.606 | 197,454 | +0.23(+2.41%) |
Nov 21, 2007 | 9.318 | 9.638 | 9.208 | 9.380 | 787,090 | +0.02(+0.17%) |
Nov 20, 2007 | 9.482 | 9.536 | 9.130 | 9.364 | 902,724 | -0.09(-0.91%) |
Nov 19, 2007 | 9.474 | 9.521 | 9.286 | 9.450 | 1,252,975 | -0.13(-1.38%) |
Nov 16, 2007 | 9.325 | 9.716 | 9.302 | 9.583 | 712,760 | +0.30(+3.19%) |
Nov 15, 2007 | 9.177 | 9.427 | 9.169 | 9.286 | 367,025 | +0.05(+0.59%) |
Nov 14, 2007 | 9.560 | 9.622 | 9.208 | 9.232 | 540,421 | -0.28(-2.95%) |
Nov 13, 2007 | 9.279 | 9.575 | 9.279 | 9.513 | 985,191 | +0.28(+3.04%) |
Nov 12, 2007 | 9.232 | 9.599 | 9.162 | 9.232 | 801,059 | -0.02(-0.25%) |
Nov 09, 2007 | 9.240 | 9.419 | 9.123 | 9.255 | 569,866 | -0.13(-1.41%) |
Nov 08, 2007 | 9.271 | 9.411 | 9.107 | 9.388 | 846,880 | +0.17(+1.86%) |
Nov 07, 2007 | 9.591 | 9.669 | 9.208 | 9.216 | 763,098 | -0.53(-5.44%) |
Nov 06, 2007 | 9.357 | 9.755 | 9.357 | 9.747 | 793,020 | +0.41(+4.34%) |
Nov 05, 2007 | 9.411 | 9.427 | 9.208 | 9.341 | 974,859 | -0.16(-1.72%) |
Nov 02, 2007 | 9.443 | 9.521 | 9.107 | 9.505 | 1,004,428 | +0.20(+2.10%) |
Nov 01, 2007 | 9.747 | 9.747 | 9.247 | 9.310 | 1,280,233 | -0.58(-5.84%) |
Oct 31, 2007 | 9.716 | 9.973 | 9.591 | 9.887 | 1,340,785 | +0.16(+1.69%) |
Oct 30, 2007 | 9.443 | 9.739 | 8.849 | 9.723 | 5,759,069 | +1.31(+15.58%) |
Oct 29, 2007 | 8.686 | 8.771 | 8.366 | 8.412 | 1,096,536 | -0.15(-1.73%) |
Oct 26, 2007 | 8.732 | 8.857 | 8.522 | 8.561 | 918,618 | -0.03(-0.36%) |
Oct 25, 2007 | 8.912 | 8.935 | 8.545 | 8.592 | 776,847 | -0.30(-3.42%) |
Oct 24, 2007 | 9.013 | 9.068 | 8.537 | 8.896 | 1,230,671 | -0.20(-2.23%) |
Oct 23, 2007 | 9.240 | 9.271 | 8.974 | 9.099 | 628,758 | -0.03(-0.34%) |
Oct 22, 2007 | 8.740 | 9.271 | 8.662 | 9.130 | 847,542 | +0.35(+4.00%) |
Oct 19, 2007 | 8.881 | 8.920 | 8.764 | 8.779 | 863,289 | -0.12(-1.32%) |
Oct 18, 2007 | 8.717 | 8.943 | 8.584 | 8.896 | 1,072,667 | +0.15(+1.70%) |
Oct 17, 2007 | 8.522 | 8.896 | 8.522 | 8.748 | 998,028 | +0.28(+3.32%) |
Oct 16, 2007 | 8.327 | 8.639 | 8.202 | 8.467 | 671,438 | +0.16(+1.97%) |
Oct 15, 2007 | 8.717 | 8.748 | 8.249 | 8.303 | 1,192,003 | -0.43(-4.92%) |
Oct 12, 2007 | 8.506 | 8.849 | 8.451 | 8.732 | 1,136,212 | +0.22(+2.57%) |
Oct 11, 2007 | 9.013 | 9.052 | 8.428 | 8.514 | 1,552,742 | -0.46(-5.13%) |
Oct 10, 2007 | 8.974 | 9.013 | 8.935 | 8.974 | 474,460 | -0.02(-0.26%) |
Oct 09, 2007 | 9.037 | 9.130 | 8.904 | 8.998 | 746,194 | -0.02(-0.17%) |
Oct 08, 2007 | 9.279 | 9.310 | 8.998 | 9.013 | 765,207 | -0.30(-3.27%) |
Oct 05, 2007 | 9.443 | 9.443 | 9.146 | 9.318 | 1,373,759 | -0.03(-0.33%) |
Oct 04, 2007 | 9.247 | 9.458 | 9.247 | 9.349 | 510,614 | +0.13(+1.44%) |
Oct 03, 2007 | 9.247 | 9.396 | 9.177 | 9.216 | 802,850 | -0.14(-1.50%) |
Oct 02, 2007 | 9.443 | 9.521 | 9.193 | 9.357 | 780,082 | -0.05(-0.58%) |