Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.360 | 8.210 | 7.020 | 8.110 | 142,501 | +0.67(+9.01%) |
Dec 28, 2007 | 7.470 | 7.520 | 7.400 | 7.440 | 146,477 | -0.09(-1.20%) |
Dec 27, 2007 | 7.720 | 7.940 | 7.380 | 7.530 | 25,949 | -0.22(-2.84%) |
Dec 26, 2007 | 7.800 | 7.820 | 7.720 | 7.750 | 18,377 | -0.05(-0.64%) |
Dec 24, 2007 | 7.770 | 8.110 | 7.740 | 7.800 | 34,183 | +0.02(+0.26%) |
Dec 21, 2007 | 8.200 | 8.250 | 7.760 | 7.780 | 28,038 | -0.44(-5.35%) |
Dec 20, 2007 | 7.862 | 8.250 | 7.862 | 8.220 | 44,983 | +0.50(+6.48%) |
Dec 19, 2007 | 8.020 | 8.020 | 7.710 | 7.720 | 28,826 | -0.33(-4.10%) |
Dec 18, 2007 | 7.790 | 8.050 | 7.790 | 8.050 | 28,370 | +0.34(+4.41%) |
Dec 17, 2007 | 8.240 | 8.240 | 7.530 | 7.710 | 69,581 | -0.33(-4.10%) |
Dec 14, 2007 | 8.610 | 8.610 | 8.000 | 8.040 | 9,616 | -0.47(-5.52%) |
Dec 13, 2007 | 8.640 | 8.900 | 8.470 | 8.510 | 15,600 | -0.20(-2.30%) |
Dec 12, 2007 | 8.425 | 9.010 | 8.310 | 8.710 | 34,159 | +0.16(+1.87%) |
Dec 11, 2007 | 8.680 | 8.820 | 8.400 | 8.550 | 17,298 | -0.24(-2.73%) |
Dec 10, 2007 | 8.570 | 8.830 | 8.440 | 8.790 | 41,402 | +0.20(+2.33%) |
Dec 07, 2007 | 8.620 | 8.660 | 8.550 | 8.590 | 1,500 | -0.05(-0.58%) |
Dec 06, 2007 | 8.100 | 8.960 | 8.100 | 8.640 | 21,706 | +0.51(+6.27%) |
Dec 05, 2007 | 8.410 | 8.440 | 8.000 | 8.130 | 42,779 | -0.31(-3.67%) |
Dec 04, 2007 | 8.620 | 8.640 | 8.330 | 8.440 | 13,198 | +0.02(+0.24%) |
Dec 03, 2007 | 8.330 | 8.650 | 8.120 | 8.420 | 32,452 | +0.12(+1.45%) |
Nov 30, 2007 | 8.790 | 9.040 | 8.300 | 8.300 | 71,630 | -0.22(-2.58%) |
Nov 29, 2007 | 8.520 | 9.000 | 8.470 | 8.520 | 40,950 | -0.07(-0.81%) |
Nov 28, 2007 | 8.100 | 8.630 | 7.970 | 8.590 | 88,790 | +0.50(+6.18%) |
Nov 27, 2007 | 7.860 | 8.100 | 7.800 | 8.090 | 77,799 | +0.36(+4.66%) |
Nov 26, 2007 | 7.910 | 7.930 | 7.640 | 7.730 | 12,495 | -0.23(-2.89%) |
Nov 23, 2007 | 7.600 | 8.100 | 7.580 | 7.960 | 18,126 | +0.21(+2.71%) |
Nov 21, 2007 | 8.340 | 8.360 | 7.300 | 7.750 | 117,903 | -0.58(-6.96%) |
Nov 20, 2007 | 8.000 | 8.370 | 7.900 | 8.330 | 118,698 | +0.32(+4.00%) |
Nov 19, 2007 | 8.510 | 8.750 | 7.440 | 8.010 | 205,511 | -1.26(-13.59%) |
Nov 16, 2007 | 7.400 | 9.360 | 7.370 | 9.270 | 301,499 | +1.87(+25.27%) |
Nov 15, 2007 | 7.180 | 7.400 | 7.180 | 7.400 | 28,970 | +0.10(+1.37%) |
Nov 14, 2007 | 7.240 | 7.350 | 7.190 | 7.300 | 13,900 | +0.05(+0.69%) |
Nov 13, 2007 | 6.850 | 7.260 | 6.850 | 7.250 | 28,081 | +0.40(+5.84%) |
Nov 12, 2007 | 7.240 | 7.240 | 6.750 | 6.850 | 71,638 | -0.42(-5.78%) |
Nov 09, 2007 | 8.010 | 8.010 | 6.750 | 7.270 | 231,647 | -1.10(-13.14%) |
Nov 08, 2007 | 8.400 | 8.440 | 8.250 | 8.370 | 20,143 | -0.05(-0.59%) |
Nov 07, 2007 | 8.380 | 8.550 | 8.250 | 8.420 | 21,815 | +0.14(+1.69%) |
Nov 06, 2007 | 8.520 | 8.610 | 8.060 | 8.280 | 111,781 | -0.13(-1.55%) |
Nov 05, 2007 | 8.430 | 8.480 | 8.280 | 8.410 | 33,650 | -0.17(-1.98%) |
Nov 02, 2007 | 8.230 | 8.780 | 8.230 | 8.580 | 49,821 | +0.32(+3.87%) |
Nov 01, 2007 | 8.400 | 8.400 | 8.040 | 8.260 | 28,213 | -0.14(-1.67%) |
Oct 31, 2007 | 8.240 | 8.530 | 8.240 | 8.400 | 34,655 | +0.11(+1.33%) |
Oct 30, 2007 | 8.120 | 8.380 | 8.120 | 8.290 | 47,465 | +0.16(+1.97%) |
Oct 29, 2007 | 8.050 | 8.240 | 8.030 | 8.130 | 56,412 | +0.07(+0.87%) |
Oct 26, 2007 | 8.090 | 8.230 | 8.000 | 8.060 | 22,471 | +0.01(+0.12%) |
Oct 25, 2007 | 8.040 | 8.150 | 8.030 | 8.050 | 24,760 | -0.05(-0.62%) |
Oct 24, 2007 | 8.240 | 8.350 | 8.000 | 8.100 | 35,300 | -0.14(-1.70%) |
Oct 23, 2007 | 8.130 | 8.310 | 8.130 | 8.240 | 21,700 | +0.19(+2.36%) |
Oct 22, 2007 | 8.020 | 8.130 | 8.010 | 8.050 | 18,500 | +0.04(+0.50%) |
Oct 19, 2007 | 8.080 | 8.140 | 7.980 | 8.010 | 34,115 | -0.17(-2.08%) |
Oct 18, 2007 | 8.110 | 8.240 | 8.050 | 8.180 | 17,941 | +0.08(+0.99%) |
Oct 17, 2007 | 8.350 | 8.350 | 8.050 | 8.100 | 71,148 | -0.21(-2.53%) |
Oct 16, 2007 | 8.680 | 8.740 | 8.270 | 8.310 | 71,228 | -0.34(-3.93%) |
Oct 15, 2007 | 8.600 | 8.710 | 8.600 | 8.650 | 65,607 | +0.04(+0.46%) |
Oct 12, 2007 | 8.610 | 8.630 | 8.580 | 8.610 | 5,625 | -0.01(-0.12%) |
Oct 11, 2007 | 8.630 | 8.670 | 8.450 | 8.620 | 24,396 | +0.06(+0.70%) |
Oct 10, 2007 | 8.540 | 8.660 | 8.420 | 8.560 | 25,700 | -0.01(-0.12%) |
Oct 09, 2007 | 8.690 | 8.690 | 8.430 | 8.570 | 29,550 | -0.08(-0.92%) |
Oct 08, 2007 | 8.630 | 8.740 | 8.440 | 8.650 | 43,420 | +0.05(+0.58%) |
Oct 05, 2007 | 8.700 | 8.700 | 8.550 | 8.600 | 15,600 | -0.04(-0.46%) |
Oct 04, 2007 | 8.570 | 8.780 | 8.400 | 8.640 | 28,144 | +0.05(+0.58%) |
Oct 03, 2007 | 8.660 | 8.720 | 8.580 | 8.590 | 24,210 | -0.12(-1.38%) |
Oct 02, 2007 | 8.750 | 8.760 | 8.300 | 8.710 | 136,076 | -0.03(-0.34%) |