Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.050 | 7.210 | 6.700 | 6.890 | 828,292 | -0.43(-5.87%) |
Dec 28, 2007 | 7.610 | 7.622 | 7.260 | 7.320 | 325,957 | -0.23(-3.05%) |
Dec 27, 2007 | 7.290 | 7.550 | 7.230 | 7.550 | 385,084 | +0.28(+3.85%) |
Dec 26, 2007 | 7.200 | 7.390 | 7.190 | 7.270 | 293,211 | -0.02(-0.27%) |
Dec 24, 2007 | 7.590 | 7.590 | 7.240 | 7.290 | 151,608 | -0.26(-3.44%) |
Dec 21, 2007 | 7.630 | 7.630 | 7.380 | 7.550 | 472,548 | +0.13(+1.75%) |
Dec 20, 2007 | 7.560 | 7.600 | 7.240 | 7.420 | 289,676 | -0.09(-1.20%) |
Dec 19, 2007 | 7.000 | 7.700 | 7.000 | 7.510 | 527,514 | +0.46(+6.52%) |
Dec 18, 2007 | 7.140 | 7.260 | 7.000 | 7.050 | 511,999 | +0.05(+0.71%) |
Dec 17, 2007 | 7.980 | 8.000 | 7.000 | 7.000 | 531,914 | -0.31(-4.24%) |
Dec 14, 2007 | 7.230 | 7.570 | 7.210 | 7.310 | 236,358 | -0.21(-2.79%) |
Dec 13, 2007 | 7.810 | 8.120 | 7.420 | 7.520 | 556,320 | -0.38(-4.81%) |
Dec 12, 2007 | 8.310 | 8.400 | 7.800 | 7.900 | 609,018 | -0.15(-1.86%) |
Dec 11, 2007 | 8.270 | 8.550 | 8.020 | 8.050 | 780,716 | -0.38(-4.51%) |
Dec 10, 2007 | 8.020 | 8.550 | 7.880 | 8.430 | 433,492 | +0.42(+5.24%) |
Dec 07, 2007 | 7.630 | 8.070 | 7.470 | 8.010 | 496,163 | +0.46(+6.09%) |
Dec 06, 2007 | 7.400 | 7.690 | 7.310 | 7.550 | 456,606 | +0.09(+1.21%) |
Dec 05, 2007 | 7.010 | 7.480 | 6.800 | 7.460 | 991,606 | +0.36(+5.07%) |
Dec 04, 2007 | 7.390 | 7.530 | 7.080 | 7.100 | 609,010 | -0.30(-4.05%) |
Dec 03, 2007 | 8.000 | 8.040 | 7.250 | 7.400 | 681,759 | -0.55(-6.92%) |
Nov 30, 2007 | 7.450 | 8.070 | 7.280 | 7.950 | 807,613 | +0.64(+8.76%) |
Nov 29, 2007 | 7.410 | 7.470 | 7.250 | 7.310 | 319,569 | -0.09(-1.22%) |
Nov 28, 2007 | 7.500 | 7.970 | 7.350 | 7.400 | 613,221 | +0.04(+0.54%) |
Nov 27, 2007 | 7.560 | 7.890 | 7.170 | 7.360 | 473,426 | -0.05(-0.67%) |
Nov 26, 2007 | 7.500 | 7.840 | 7.410 | 7.410 | 394,590 | -0.01(-0.13%) |
Nov 23, 2007 | 7.510 | 7.530 | 7.350 | 7.420 | 75,569 | -0.02(-0.27%) |
Nov 21, 2007 | 7.700 | 7.700 | 7.430 | 7.440 | 291,437 | -0.28(-3.63%) |
Nov 20, 2007 | 7.770 | 8.320 | 7.510 | 7.720 | 455,317 | +0.03(+0.39%) |
Nov 19, 2007 | 7.750 | 8.040 | 7.600 | 7.690 | 431,546 | -0.15(-1.91%) |
Nov 16, 2007 | 8.140 | 8.260 | 7.670 | 7.840 | 550,465 | -0.29(-3.57%) |
Nov 15, 2007 | 8.240 | 8.240 | 7.690 | 8.130 | 432,951 | +0.07(+0.87%) |
Nov 14, 2007 | 8.380 | 8.650 | 8.020 | 8.060 | 357,603 | -0.20(-2.42%) |
Nov 13, 2007 | 8.120 | 8.300 | 8.000 | 8.260 | 723,174 | +0.19(+2.35%) |
Nov 12, 2007 | 8.550 | 8.640 | 7.950 | 8.070 | 1,020,506 | -0.68(-7.77%) |
Nov 09, 2007 | 9.100 | 9.370 | 8.580 | 8.750 | 1,321,265 | -1.18(-11.88%) |
Nov 08, 2007 | 10.17 | 10.59 | 9.510 | 9.930 | 892,458 | -0.46(-4.43%) |
Nov 07, 2007 | 11.14 | 11.23 | 10.19 | 10.39 | 832,239 | -0.84(-7.48%) |
Nov 06, 2007 | 11.55 | 11.75 | 10.10 | 11.23 | 1,867,412 | -1.29(-10.30%) |
Nov 05, 2007 | 12.30 | 13.55 | 11.85 | 12.52 | 1,046,478 | +0.38(+3.13%) |
Nov 02, 2007 | 12.47 | 12.82 | 11.95 | 12.14 | 561,124 | -0.15(-1.22%) |
Nov 01, 2007 | 12.90 | 12.90 | 11.75 | 12.29 | 593,694 | -0.48(-3.76%) |
Oct 31, 2007 | 12.88 | 13.15 | 12.57 | 12.77 | 385,984 | -0.03(-0.23%) |
Oct 30, 2007 | 13.32 | 13.64 | 12.65 | 12.80 | 868,980 | -0.69(-5.11%) |
Oct 29, 2007 | 12.31 | 13.68 | 12.11 | 13.49 | 1,313,204 | +1.27(+10.39%) |
Oct 26, 2007 | 11.26 | 12.35 | 11.06 | 12.22 | 1,105,129 | +1.28(+11.70%) |
Oct 25, 2007 | 10.64 | 11.56 | 10.64 | 10.94 | 1,010,018 | +0.53(+5.09%) |
Oct 24, 2007 | 10.80 | 10.84 | 10.25 | 10.41 | 435,291 | -0.44(-4.06%) |
Oct 23, 2007 | 10.67 | 11.10 | 10.54 | 10.85 | 549,971 | +0.41(+3.93%) |
Oct 22, 2007 | 10.28 | 10.57 | 10.11 | 10.44 | 322,300 | +0.17(+1.66%) |
Oct 19, 2007 | 10.71 | 10.71 | 10.12 | 10.27 | 540,724 | -0.36(-3.39%) |
Oct 18, 2007 | 10.28 | 10.88 | 10.13 | 10.63 | 511,889 | +0.36(+3.51%) |
Oct 17, 2007 | 10.65 | 10.99 | 10.05 | 10.27 | 695,544 | -0.17(-1.63%) |
Oct 16, 2007 | 10.87 | 11.00 | 10.35 | 10.44 | 490,478 | -0.42(-3.87%) |
Oct 15, 2007 | 11.73 | 11.95 | 10.70 | 10.86 | 923,695 | -0.90(-7.65%) |
Oct 12, 2007 | 12.49 | 12.75 | 11.70 | 11.76 | 1,607,734 | +0.12(+1.03%) |
Oct 11, 2007 | 12.39 | 12.63 | 10.43 | 11.64 | 1,334,572 | -0.64(-5.21%) |
Oct 10, 2007 | 12.32 | 12.55 | 12.03 | 12.28 | 1,240,073 | +0.31(+2.59%) |
Oct 09, 2007 | 11.50 | 12.30 | 11.06 | 11.97 | 1,892,641 | +0.37(+3.19%) |
Oct 08, 2007 | 9.700 | 11.65 | 9.500 | 11.60 | 2,204,044 | +2.05(+21.47%) |
Oct 05, 2007 | 9.540 | 9.700 | 9.380 | 9.550 | 624,519 | +0.23(+2.47%) |
Oct 04, 2007 | 9.700 | 9.860 | 9.120 | 9.320 | 1,189,972 | -0.24(-2.51%) |
Oct 03, 2007 | 9.340 | 10.11 | 9.060 | 9.560 | 1,906,309 | +0.13(+1.38%) |
Oct 02, 2007 | 8.790 | 10.20 | 8.500 | 9.430 | 1,427,171 | +0.64(+7.28%) |