Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.025 | 8.201 | 8.025 | 8.201 | 1,929 | +0.01(+0.15%) |
Dec 28, 2007 | 7.929 | 8.316 | 7.868 | 8.189 | 3,542 | +0.19(+2.34%) |
Dec 27, 2007 | 8.080 | 8.098 | 8.001 | 8.001 | 1,156 | -0.40(-4.76%) |
Dec 26, 2007 | 7.929 | 8.401 | 7.929 | 8.401 | 908 | +0.09(+1.09%) |
Dec 24, 2007 | 8.413 | 8.413 | 7.929 | 8.310 | 4,284 | -0.03(-0.36%) |
Dec 21, 2007 | 8.237 | 8.340 | 8.237 | 8.340 | 2,643 | +0.00(+0.00%) |
Dec 20, 2007 | 7.965 | 8.340 | 7.935 | 8.340 | 3,316 | -0.06(-0.72%) |
Dec 19, 2007 | 8.134 | 8.407 | 8.098 | 8.401 | 6,452 | -0.01(-0.14%) |
Dec 18, 2007 | 8.376 | 8.413 | 8.376 | 8.413 | 991 | +0.11(+1.31%) |
Dec 17, 2007 | 8.413 | 8.413 | 8.080 | 8.304 | 9,027 | -0.10(-1.22%) |
Dec 14, 2007 | 8.443 | 8.443 | 7.941 | 8.407 | 4,741 | -0.01(-0.07%) |
Dec 13, 2007 | 8.443 | 8.443 | 8.019 | 8.413 | 1,368 | +0.20(+2.43%) |
Dec 12, 2007 | 8.352 | 8.352 | 7.868 | 8.213 | 7,745 | +0.06(+0.74%) |
Dec 11, 2007 | 8.352 | 8.352 | 8.104 | 8.152 | 2,727 | -0.23(-2.74%) |
Dec 10, 2007 | 8.382 | 8.382 | 8.382 | 8.382 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 8.382 | 8.382 | 8.382 | 8.382 | 1,222 | +0.00(+0.00%) |
Dec 06, 2007 | 8.382 | 8.382 | 8.382 | 8.382 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 7.965 | 8.382 | 7.959 | 8.382 | 9,150 | +0.40(+5.00%) |
Dec 04, 2007 | 7.959 | 7.983 | 7.959 | 7.983 | 465 | +0.01(+0.08%) |
Dec 03, 2007 | 8.171 | 8.171 | 7.874 | 7.977 | 2,090 | -0.19(-2.37%) |
Nov 30, 2007 | 7.929 | 8.171 | 7.929 | 8.171 | 660 | +0.19(+2.43%) |
Nov 29, 2007 | 7.977 | 7.977 | 7.977 | 7.977 | 330 | +0.10(+1.31%) |
Nov 28, 2007 | 7.886 | 8.092 | 7.868 | 7.874 | 2,698 | -0.06(-0.76%) |
Nov 27, 2007 | 7.953 | 8.134 | 7.935 | 7.935 | 1,156 | -0.21(-2.53%) |
Nov 26, 2007 | 8.140 | 8.140 | 8.140 | 8.140 | 198 | +0.03(+0.37%) |
Nov 23, 2007 | 7.929 | 8.110 | 7.929 | 8.110 | 1,553 | -0.06(-0.74%) |
Nov 21, 2007 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 7.929 | 8.171 | 7.929 | 8.171 | 1,784 | +0.00(+0.00%) |
Nov 19, 2007 | 7.929 | 8.171 | 7.929 | 8.171 | 5,287 | +0.21(+2.66%) |
Nov 16, 2007 | 7.989 | 8.140 | 7.959 | 7.959 | 2,478 | -0.15(-1.87%) |
Nov 15, 2007 | 8.261 | 8.261 | 7.983 | 8.110 | 1,485 | -0.01(-0.15%) |
Nov 14, 2007 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 8.052 | 8.322 | 8.052 | 8.122 | 4,130 | +0.10(+1.28%) |
Nov 12, 2007 | 8.074 | 8.286 | 7.935 | 8.019 | 7,339 | -0.05(-0.67%) |
Nov 09, 2007 | 8.074 | 8.074 | 8.074 | 8.074 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 7.941 | 8.074 | 7.838 | 8.074 | 2,643 | +0.04(+0.45%) |
Nov 07, 2007 | 7.892 | 8.037 | 7.892 | 8.037 | 826 | +0.08(+0.99%) |
Nov 06, 2007 | 7.965 | 7.965 | 7.959 | 7.959 | 1,794 | -0.03(-0.38%) |
Nov 05, 2007 | 7.923 | 7.989 | 7.844 | 7.989 | 7,342 | +0.09(+1.15%) |
Nov 02, 2007 | 7.959 | 7.959 | 7.826 | 7.898 | 3,469 | +0.03(+0.38%) |
Nov 01, 2007 | 8.013 | 8.019 | 7.868 | 7.868 | 9,029 | -0.13(-1.66%) |
Oct 31, 2007 | 8.007 | 8.007 | 8.001 | 8.001 | 1,239 | -0.01(-0.15%) |
Oct 30, 2007 | 8.013 | 8.013 | 8.013 | 8.013 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 8.056 | 8.056 | 8.013 | 8.013 | 1,073 | -0.21(-2.58%) |
Oct 26, 2007 | 8.050 | 8.225 | 8.050 | 8.225 | 743 | +0.00(+0.00%) |
Oct 25, 2007 | 8.104 | 8.225 | 8.104 | 8.225 | 1,156 | +0.21(+2.65%) |
Oct 24, 2007 | 8.013 | 8.013 | 8.013 | 8.013 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 8.013 | 8.013 | 8.013 | 8.013 | 330 | -0.10(-1.20%) |
Oct 22, 2007 | 8.249 | 8.249 | 8.110 | 8.110 | 2,974 | -0.14(-1.69%) |
Oct 19, 2007 | 8.249 | 8.250 | 8.249 | 8.250 | 710 | +0.12(+1.44%) |
Oct 18, 2007 | 8.111 | 8.201 | 8.111 | 8.133 | 1,599 | +0.02(+0.21%) |
Oct 17, 2007 | 8.316 | 8.316 | 8.116 | 8.116 | 1,802 | +0.02(+0.22%) |
Oct 16, 2007 | 8.098 | 8.098 | 8.098 | 8.098 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 8.286 | 8.286 | 8.037 | 8.098 | 4,461 | -0.34(-4.09%) |
Oct 12, 2007 | 8.322 | 8.443 | 8.322 | 8.443 | 7,765 | +0.07(+0.87%) |
Oct 11, 2007 | 8.340 | 8.370 | 8.340 | 8.370 | 432 | +0.03(+0.36%) |
Oct 10, 2007 | 8.340 | 8.340 | 8.340 | 8.340 | 165 | +0.08(+0.95%) |
Oct 09, 2007 | 8.261 | 8.261 | 8.261 | 8.261 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 8.261 | 8.261 | 8.261 | 8.261 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 8.261 | 8.261 | 8.261 | 8.261 | 660 | -0.10(-1.16%) |
Oct 04, 2007 | 8.152 | 8.358 | 8.146 | 8.358 | 3,226 | +0.17(+2.07%) |
Oct 03, 2007 | 8.092 | 8.322 | 8.092 | 8.189 | 660 | -0.04(-0.51%) |
Oct 02, 2007 | 8.534 | 8.534 | 8.056 | 8.231 | 12,864 | -0.21(-2.51%) |