Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.914 | 8.058 | 7.799 | 7.801 | 29,965,498 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.909 | 7.978 | 28,144,794 | -0.08(-1.00%) |
Dec 27, 2007 | 8.301 | 8.347 | 8.038 | 8.058 | 26,313,360 | -0.26(-3.09%) |
Dec 26, 2007 | 8.221 | 8.315 | 8.141 | 8.315 | 23,475,640 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.244 | 8.063 | 8.205 | 11,338,383 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,248,912 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.084 | 7.859 | 8.065 | 30,518,292 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.973 | 7.767 | 7.900 | 27,639,518 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,267,636 | +0.19(+2.55%) |
Dec 17, 2007 | 7.957 | 8.033 | 7.613 | 7.632 | 55,316,320 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.129 | 7.822 | 8.042 | 38,594,028 | +0.13(+1.65%) |
Dec 13, 2007 | 8.035 | 8.088 | 7.678 | 7.912 | 54,548,532 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.276 | 7.976 | 8.134 | 67,318,840 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.168 | 7.845 | 7.863 | 63,495,668 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.946 | 7.772 | 7.854 | 36,668,972 | +0.08(+1.09%) |
Dec 07, 2007 | 7.900 | 7.909 | 7.689 | 7.769 | 34,917,324 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.893 | 7.625 | 7.868 | 40,462,012 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.517 | 7.712 | 72,683,544 | +0.38(+5.19%) |
Dec 04, 2007 | 7.370 | 7.396 | 7.189 | 7.331 | 40,522,956 | -0.01(-0.09%) |
Dec 03, 2007 | 7.338 | 7.474 | 7.226 | 7.338 | 53,430,168 | +0.11(+1.46%) |
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,954,144 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.595 | 53,318,560 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.634 | 7.249 | 7.533 | 62,635,564 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.081 | 6.813 | 7.061 | 50,018,896 | +0.29(+4.30%) |
Nov 26, 2007 | 6.925 | 7.068 | 6.756 | 6.770 | 42,069,504 | -0.16(-2.32%) |
Nov 23, 2007 | 6.861 | 6.960 | 6.774 | 6.930 | 15,478,004 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.721 | 6.813 | 70,696,984 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.081 | 6.676 | 6.886 | 67,880,208 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.900 | 6.939 | 61,971,784 | -0.50(-6.75%) |
Nov 16, 2007 | 7.338 | 7.462 | 7.279 | 7.441 | 46,179,028 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,120,256 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.338 | 7.377 | 72,681,816 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.501 | 6.978 | 7.494 | 79,224,256 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.886 | 6.886 | 77,990,520 | -0.76(-9.98%) |
Nov 09, 2007 | 7.923 | 7.980 | 7.487 | 7.650 | 94,960,536 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.347 | 7.524 | 7.760 | 108,219,496 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.721 | 8.210 | 8.278 | 58,586,356 | -0.41(-4.75%) |
Nov 06, 2007 | 8.505 | 8.760 | 8.466 | 8.691 | 60,463,424 | +0.27(+3.16%) |
Nov 05, 2007 | 8.354 | 8.627 | 8.301 | 8.425 | 47,604,828 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.111 | 8.425 | 53,619,952 | +0.31(+3.84%) |
Nov 01, 2007 | 7.987 | 8.276 | 7.877 | 8.113 | 64,014,828 | +0.00(+0.00%) |
Oct 31, 2007 | 8.033 | 8.118 | 7.783 | 8.113 | 49,628,148 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.636 | 7.985 | 57,220,828 | +0.28(+3.66%) |
Oct 29, 2007 | 7.618 | 7.740 | 7.467 | 7.703 | 88,697,104 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,219,824 | -0.07(-0.86%) |
Oct 25, 2007 | 8.450 | 8.531 | 7.703 | 7.957 | 87,880,904 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,656,504 | -0.30(-3.38%) |
Oct 23, 2007 | 9.097 | 9.097 | 8.778 | 9.024 | 32,083,754 | +0.04(+0.49%) |
Oct 22, 2007 | 8.519 | 8.999 | 8.450 | 8.980 | 58,613,656 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.044 | 8.572 | 8.574 | 55,139,640 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.097 | 8.810 | 9.060 | 37,133,552 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.739 | 9.067 | 78,250,160 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.306 | 8.421 | 30,125,588 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.345 | 38,769,948 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.285 | 8.051 | 8.285 | 44,691,688 | +0.20(+2.44%) |
Oct 11, 2007 | 8.386 | 8.492 | 7.996 | 8.088 | 57,656,768 | -0.38(-4.44%) |
Oct 10, 2007 | 8.512 | 8.512 | 8.260 | 8.464 | 42,427,008 | +0.01(+0.11%) |
Oct 09, 2007 | 8.606 | 8.645 | 8.329 | 8.455 | 43,935,540 | -0.15(-1.76%) |
Oct 08, 2007 | 8.528 | 8.620 | 8.428 | 8.606 | 27,524,950 | +0.14(+1.63%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.292 | 8.469 | 37,594,468 | +0.22(+2.64%) |
Oct 04, 2007 | 8.205 | 8.299 | 7.969 | 8.251 | 41,315,456 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.079 | 8.214 | 50,932,688 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.578 | 31,084,644 | -0.08(-0.96%) |