Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.504 | 8.555 | 8.404 | 8.407 | 390,526 | -0.16(-1.83%) |
Dec 28, 2007 | 8.638 | 8.840 | 8.495 | 8.563 | 489,869 | +0.01(+0.13%) |
Dec 27, 2007 | 8.943 | 9.003 | 8.543 | 8.552 | 370,172 | -0.45(-4.98%) |
Dec 26, 2007 | 9.314 | 9.314 | 8.914 | 9.000 | 416,027 | -0.33(-3.52%) |
Dec 24, 2007 | 9.174 | 9.357 | 9.097 | 9.328 | 129,015 | +0.19(+2.06%) |
Dec 21, 2007 | 9.029 | 9.214 | 8.889 | 9.140 | 1,155,983 | +0.22(+2.50%) |
Dec 20, 2007 | 8.726 | 8.932 | 8.592 | 8.917 | 636,161 | +0.26(+3.03%) |
Dec 19, 2007 | 8.615 | 8.783 | 8.526 | 8.655 | 322,295 | +0.02(+0.26%) |
Dec 18, 2007 | 8.375 | 8.678 | 8.292 | 8.632 | 500,148 | +0.35(+4.27%) |
Dec 17, 2007 | 8.135 | 8.543 | 8.121 | 8.278 | 837,704 | +0.07(+0.90%) |
Dec 14, 2007 | 8.541 | 8.609 | 8.158 | 8.204 | 415,302 | -0.41(-4.77%) |
Dec 13, 2007 | 8.809 | 8.809 | 8.381 | 8.615 | 361,330 | -0.28(-3.11%) |
Dec 12, 2007 | 8.855 | 8.983 | 8.566 | 8.892 | 479,135 | +0.27(+3.18%) |
Dec 11, 2007 | 9.111 | 9.268 | 8.615 | 8.618 | 464,287 | -0.43(-4.79%) |
Dec 10, 2007 | 8.738 | 9.083 | 8.663 | 9.051 | 370,319 | +0.30(+3.42%) |
Dec 07, 2007 | 8.877 | 8.877 | 8.692 | 8.752 | 845,586 | -0.11(-1.26%) |
Dec 06, 2007 | 8.267 | 8.889 | 8.212 | 8.863 | 648,714 | +0.60(+7.25%) |
Dec 05, 2007 | 8.198 | 8.264 | 8.084 | 8.264 | 365,122 | +0.17(+2.12%) |
Dec 04, 2007 | 8.073 | 8.130 | 7.970 | 8.093 | 287,005 | -0.07(-0.87%) |
Dec 03, 2007 | 8.175 | 8.235 | 8.064 | 8.164 | 502,510 | +0.00(+0.00%) |
Nov 30, 2007 | 8.184 | 8.287 | 8.081 | 8.164 | 618,681 | +0.11(+1.38%) |
Nov 29, 2007 | 8.315 | 8.315 | 8.050 | 8.053 | 515,182 | -0.27(-3.19%) |
Nov 28, 2007 | 8.338 | 8.498 | 8.241 | 8.318 | 458,434 | +0.09(+1.07%) |
Nov 27, 2007 | 8.164 | 8.301 | 8.030 | 8.230 | 431,591 | +0.10(+1.19%) |
Nov 26, 2007 | 8.486 | 8.492 | 8.118 | 8.133 | 422,749 | -0.36(-4.23%) |
Nov 23, 2007 | 8.230 | 8.601 | 8.195 | 8.492 | 200,901 | +0.36(+4.42%) |
Nov 21, 2007 | 8.458 | 8.458 | 8.104 | 8.133 | 599,754 | -0.36(-4.20%) |
Nov 20, 2007 | 8.592 | 9.120 | 8.195 | 8.489 | 559,425 | -0.10(-1.13%) |
Nov 19, 2007 | 8.874 | 9.100 | 8.532 | 8.586 | 473,682 | -0.40(-4.48%) |
Nov 16, 2007 | 9.108 | 9.157 | 8.792 | 8.989 | 637,721 | -0.10(-1.10%) |
Nov 15, 2007 | 9.305 | 9.371 | 8.929 | 9.089 | 424,792 | -0.27(-2.93%) |
Nov 14, 2007 | 9.402 | 9.585 | 9.288 | 9.362 | 648,851 | +0.03(+0.28%) |
Nov 13, 2007 | 9.188 | 9.382 | 8.963 | 9.337 | 991,191 | +0.22(+2.38%) |
Nov 12, 2007 | 9.003 | 9.454 | 8.897 | 9.120 | 815,942 | +0.10(+1.11%) |
Nov 09, 2007 | 8.960 | 9.097 | 8.815 | 9.020 | 509,547 | -0.08(-0.91%) |
Nov 08, 2007 | 8.769 | 9.108 | 8.621 | 9.103 | 738,522 | +0.43(+4.93%) |
Nov 07, 2007 | 8.994 | 9.103 | 8.646 | 8.675 | 505,022 | -0.45(-4.91%) |
Nov 06, 2007 | 9.046 | 9.131 | 8.892 | 9.123 | 390,414 | +0.07(+0.76%) |
Nov 05, 2007 | 9.083 | 9.160 | 8.917 | 9.054 | 550,482 | -0.19(-2.07%) |
Nov 02, 2007 | 9.177 | 9.548 | 9.014 | 9.245 | 600,045 | +0.14(+1.57%) |
Nov 01, 2007 | 10.06 | 10.06 | 9.077 | 9.103 | 997,037 | -1.12(-10.92%) |
Oct 31, 2007 | 9.973 | 10.59 | 9.973 | 10.22 | 1,135,563 | +0.14(+1.42%) |
Oct 30, 2007 | 9.748 | 10.24 | 9.733 | 10.08 | 893,253 | +0.31(+3.12%) |
Oct 29, 2007 | 9.360 | 9.828 | 9.360 | 9.771 | 851,736 | +0.44(+4.74%) |
Oct 26, 2007 | 9.140 | 9.479 | 9.031 | 9.328 | 705,654 | +0.29(+3.19%) |
Oct 25, 2007 | 8.969 | 9.188 | 8.923 | 9.040 | 840,266 | +0.08(+0.92%) |
Oct 24, 2007 | 8.934 | 9.011 | 8.837 | 8.957 | 1,353,181 | -0.03(-0.35%) |
Oct 23, 2007 | 9.134 | 9.134 | 8.846 | 8.989 | 912,566 | -0.06(-0.63%) |
Oct 22, 2007 | 8.738 | 9.137 | 8.640 | 9.046 | 969,674 | +0.13(+1.44%) |
Oct 19, 2007 | 8.800 | 8.954 | 8.632 | 8.917 | 1,366,733 | +0.09(+1.07%) |
Oct 18, 2007 | 8.184 | 9.277 | 8.184 | 8.823 | 3,212,636 | +0.55(+6.62%) |
Oct 17, 2007 | 8.566 | 8.703 | 8.261 | 8.275 | 1,228,963 | -0.17(-1.99%) |
Oct 16, 2007 | 8.549 | 8.712 | 8.389 | 8.444 | 766,926 | -0.15(-1.69%) |
Oct 15, 2007 | 8.886 | 8.893 | 8.529 | 8.589 | 625,259 | -0.31(-3.46%) |
Oct 12, 2007 | 8.866 | 8.897 | 8.772 | 8.897 | 436,900 | +0.07(+0.84%) |
Oct 11, 2007 | 8.943 | 8.989 | 8.803 | 8.823 | 686,022 | -0.09(-1.06%) |
Oct 10, 2007 | 8.857 | 8.972 | 8.803 | 8.917 | 534,035 | +0.03(+0.29%) |
Oct 09, 2007 | 8.932 | 9.026 | 8.692 | 8.892 | 532,581 | -0.03(-0.32%) |
Oct 08, 2007 | 9.280 | 9.280 | 8.855 | 8.920 | 718,522 | -0.33(-3.55%) |
Oct 05, 2007 | 8.983 | 9.377 | 8.894 | 9.248 | 918,019 | +0.36(+4.08%) |
Oct 04, 2007 | 9.026 | 9.054 | 8.689 | 8.886 | 684,049 | -0.11(-1.21%) |
Oct 03, 2007 | 8.835 | 9.034 | 8.780 | 8.994 | 786,186 | +0.13(+1.51%) |
Oct 02, 2007 | 8.880 | 8.943 | 8.732 | 8.860 | 529,231 | -0.02(-0.19%) |