Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.884 | 7.975 | 7.870 | 7.884 | 8,090,114 | -0.05(-0.68%) |
Dec 28, 2007 | 7.897 | 7.972 | 7.833 | 7.938 | 5,631,514 | +0.08(+1.03%) |
Dec 27, 2007 | 7.897 | 7.951 | 7.830 | 7.857 | 4,843,425 | -0.11(-1.44%) |
Dec 26, 2007 | 7.803 | 7.988 | 7.789 | 7.972 | 4,757,350 | +0.05(+0.64%) |
Dec 24, 2007 | 7.813 | 7.931 | 7.813 | 7.921 | 3,305,412 | +0.05(+0.69%) |
Dec 21, 2007 | 7.823 | 7.877 | 7.762 | 7.867 | 20,036,060 | +0.21(+2.69%) |
Dec 20, 2007 | 7.651 | 7.695 | 7.553 | 7.661 | 8,724,669 | +0.04(+0.49%) |
Dec 19, 2007 | 7.745 | 7.759 | 7.506 | 7.624 | 9,515,962 | -0.07(-0.92%) |
Dec 18, 2007 | 7.766 | 7.786 | 7.566 | 7.695 | 8,399,977 | -0.04(-0.48%) |
Dec 17, 2007 | 7.891 | 7.918 | 7.715 | 7.732 | 10,624,131 | -0.48(-5.80%) |
Dec 14, 2007 | 8.272 | 8.390 | 8.191 | 8.208 | 10,159,429 | -0.23(-2.76%) |
Dec 13, 2007 | 8.512 | 8.566 | 8.306 | 8.441 | 6,200,065 | -0.07(-0.87%) |
Dec 12, 2007 | 8.664 | 8.677 | 8.397 | 8.515 | 6,894,066 | +0.15(+1.78%) |
Dec 11, 2007 | 8.498 | 8.694 | 8.356 | 8.367 | 7,651,994 | -0.08(-1.00%) |
Dec 10, 2007 | 8.370 | 8.539 | 8.370 | 8.451 | 4,586,179 | +0.03(+0.40%) |
Dec 07, 2007 | 8.441 | 8.458 | 8.272 | 8.417 | 6,965,756 | +0.05(+0.65%) |
Dec 06, 2007 | 8.306 | 8.373 | 8.191 | 8.363 | 5,982,175 | -0.07(-0.80%) |
Dec 05, 2007 | 8.306 | 8.464 | 8.255 | 8.431 | 9,092,654 | +0.30(+3.70%) |
Dec 04, 2007 | 8.150 | 8.198 | 8.100 | 8.130 | 6,378,652 | -0.29(-3.41%) |
Dec 03, 2007 | 8.451 | 8.485 | 8.377 | 8.417 | 8,697,397 | +0.16(+1.92%) |
Nov 30, 2007 | 8.566 | 8.593 | 8.211 | 8.259 | 17,507,982 | -0.24(-2.78%) |
Nov 29, 2007 | 8.302 | 8.552 | 8.299 | 8.495 | 17,902,516 | +0.21(+2.48%) |
Nov 28, 2007 | 8.073 | 8.316 | 8.073 | 8.289 | 10,656,127 | +0.29(+3.63%) |
Nov 27, 2007 | 7.914 | 8.019 | 7.850 | 7.999 | 12,549,665 | +0.19(+2.38%) |
Nov 26, 2007 | 8.056 | 8.093 | 7.793 | 7.813 | 11,407,083 | -0.10(-1.24%) |
Nov 23, 2007 | 7.911 | 7.941 | 7.796 | 7.911 | 7,814,173 | +0.08(+1.03%) |
Nov 21, 2007 | 8.039 | 8.063 | 7.766 | 7.830 | 45,046,740 | -0.65(-7.65%) |
Nov 20, 2007 | 9.764 | 9.910 | 8.410 | 8.478 | 73,053,104 | -1.15(-11.99%) |
Nov 19, 2007 | 9.673 | 9.714 | 9.528 | 9.633 | 6,912,402 | -0.15(-1.52%) |
Nov 16, 2007 | 9.856 | 9.856 | 9.683 | 9.781 | 7,188,616 | -0.07(-0.75%) |
Nov 15, 2007 | 9.899 | 10.04 | 9.761 | 9.856 | 8,706,501 | -0.17(-1.68%) |
Nov 14, 2007 | 10.05 | 10.18 | 9.923 | 10.02 | 6,800,156 | +0.05(+0.47%) |
Nov 13, 2007 | 9.737 | 10.04 | 9.710 | 9.977 | 9,882,448 | +0.50(+5.31%) |
Nov 12, 2007 | 9.569 | 9.666 | 9.474 | 9.474 | 9,077,430 | -0.22(-2.30%) |
Nov 09, 2007 | 9.805 | 9.886 | 9.697 | 9.697 | 7,711,221 | -0.40(-3.91%) |
Nov 08, 2007 | 10.06 | 10.21 | 9.910 | 10.09 | 10,695,818 | +0.08(+0.78%) |
Nov 07, 2007 | 10.14 | 10.24 | 9.980 | 10.01 | 6,483,870 | -0.25(-2.40%) |
Nov 06, 2007 | 10.31 | 10.31 | 10.12 | 10.26 | 7,110,099 | +0.26(+2.56%) |
Nov 05, 2007 | 9.903 | 10.06 | 9.889 | 10.00 | 6,005,440 | +0.07(+0.75%) |
Nov 02, 2007 | 9.879 | 9.984 | 9.731 | 9.930 | 9,017,176 | +0.18(+1.84%) |
Nov 01, 2007 | 9.997 | 10.00 | 9.741 | 9.751 | 13,755,860 | -0.40(-3.89%) |
Oct 31, 2007 | 9.937 | 10.17 | 9.913 | 10.15 | 8,223,424 | +0.23(+2.35%) |
Oct 30, 2007 | 9.967 | 9.991 | 9.869 | 9.913 | 7,276,945 | -0.06(-0.61%) |
Oct 29, 2007 | 10.06 | 10.09 | 9.943 | 9.974 | 12,542,986 | -0.20(-1.99%) |
Oct 26, 2007 | 9.913 | 10.18 | 9.903 | 10.18 | 6,302,584 | +0.35(+3.61%) |
Oct 25, 2007 | 9.923 | 9.933 | 9.751 | 9.822 | 16,336,188 | -0.24(-2.38%) |
Oct 24, 2007 | 10.09 | 10.11 | 9.899 | 10.06 | 18,250,876 | -0.05(-0.47%) |
Oct 23, 2007 | 10.01 | 10.12 | 9.930 | 10.11 | 11,929,016 | +0.30(+3.10%) |
Oct 22, 2007 | 9.562 | 9.822 | 9.528 | 9.805 | 19,624,234 | -0.03(-0.31%) |
Oct 19, 2007 | 9.964 | 10.01 | 9.803 | 9.835 | 16,553,444 | -0.21(-2.12%) |
Oct 18, 2007 | 10.02 | 10.16 | 9.987 | 10.05 | 30,470,976 | -0.27(-2.59%) |
Oct 17, 2007 | 10.47 | 10.49 | 10.24 | 10.31 | 28,978,826 | -0.26(-2.49%) |
Oct 16, 2007 | 10.43 | 10.70 | 10.33 | 10.58 | 126,647,056 | -3.24(-23.45%) |
Oct 15, 2007 | 13.97 | 13.99 | 13.70 | 13.82 | 11,569,940 | -0.09(-0.63%) |
Oct 12, 2007 | 13.80 | 13.98 | 13.76 | 13.91 | 6,795,779 | +0.15(+1.10%) |
Oct 11, 2007 | 14.14 | 14.17 | 13.65 | 13.76 | 12,282,760 | +0.12(+0.92%) |
Oct 10, 2007 | 13.73 | 13.75 | 13.56 | 13.63 | 10,597,410 | -0.07(-0.52%) |
Oct 09, 2007 | 13.59 | 13.72 | 13.53 | 13.70 | 5,007,983 | -0.01(-0.05%) |
Oct 08, 2007 | 13.63 | 13.74 | 13.59 | 13.71 | 6,067,933 | -0.25(-1.77%) |
Oct 05, 2007 | 13.82 | 14.03 | 13.80 | 13.95 | 9,307,843 | +0.42(+3.12%) |
Oct 04, 2007 | 13.57 | 13.60 | 13.46 | 13.53 | 5,991,362 | -0.07(-0.52%) |
Oct 03, 2007 | 13.61 | 13.78 | 13.58 | 13.60 | 5,739,785 | +0.20(+1.46%) |
Oct 02, 2007 | 13.43 | 13.46 | 13.35 | 13.41 | 3,330,214 | -0.16(-1.17%) |