Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.420 | 8.450 | 8.100 | 8.420 | 451,584 | -0.08(-0.94%) |
Dec 28, 2007 | 8.610 | 8.770 | 8.410 | 8.500 | 369,145 | +0.03(+0.35%) |
Dec 27, 2007 | 8.910 | 9.170 | 8.470 | 8.470 | 447,778 | -0.43(-4.83%) |
Dec 26, 2007 | 8.160 | 8.950 | 8.160 | 8.900 | 660,426 | +0.66(+8.01%) |
Dec 24, 2007 | 8.290 | 8.320 | 8.150 | 8.240 | 395,888 | -0.03(-0.36%) |
Dec 21, 2007 | 8.400 | 8.410 | 8.240 | 8.270 | 1,186,726 | -0.11(-1.31%) |
Dec 20, 2007 | 8.480 | 8.530 | 8.170 | 8.380 | 508,599 | -0.01(-0.12%) |
Dec 19, 2007 | 8.460 | 8.610 | 8.370 | 8.390 | 538,457 | -0.10(-1.18%) |
Dec 18, 2007 | 8.510 | 8.760 | 8.460 | 8.490 | 960,223 | +0.02(+0.24%) |
Dec 17, 2007 | 9.340 | 9.400 | 8.430 | 8.470 | 924,382 | -0.91(-9.70%) |
Dec 14, 2007 | 9.820 | 9.930 | 9.310 | 9.380 | 409,650 | -0.42(-4.29%) |
Dec 13, 2007 | 10.16 | 10.22 | 9.720 | 9.800 | 817,894 | -0.47(-4.58%) |
Dec 12, 2007 | 10.67 | 10.80 | 10.11 | 10.27 | 898,688 | -0.09(-0.87%) |
Dec 11, 2007 | 10.54 | 10.74 | 10.12 | 10.36 | 885,753 | -0.18(-1.71%) |
Dec 10, 2007 | 10.30 | 10.65 | 10.28 | 10.54 | 1,135,377 | +0.24(+2.33%) |
Dec 07, 2007 | 9.570 | 10.33 | 9.490 | 10.30 | 1,659,531 | +0.78(+8.19%) |
Dec 06, 2007 | 9.050 | 9.580 | 9.010 | 9.520 | 709,766 | +0.43(+4.73%) |
Dec 05, 2007 | 9.230 | 9.370 | 8.850 | 9.090 | 897,705 | +0.10(+1.11%) |
Dec 04, 2007 | 8.790 | 9.000 | 8.700 | 8.990 | 412,235 | +0.12(+1.35%) |
Dec 03, 2007 | 9.190 | 9.190 | 8.610 | 8.870 | 635,361 | -0.34(-3.69%) |
Nov 30, 2007 | 8.730 | 9.310 | 8.690 | 9.210 | 953,613 | +0.57(+6.60%) |
Nov 29, 2007 | 8.560 | 9.070 | 8.370 | 8.640 | 1,263,555 | +0.19(+2.25%) |
Nov 28, 2007 | 7.740 | 8.450 | 7.350 | 8.450 | 2,437,422 | +1.42(+20.20%) |
Nov 27, 2007 | 7.550 | 7.590 | 6.950 | 7.030 | 791,471 | -0.45(-6.02%) |
Nov 26, 2007 | 7.540 | 7.630 | 7.380 | 7.480 | 389,908 | -0.07(-0.93%) |
Nov 23, 2007 | 7.670 | 7.670 | 7.500 | 7.550 | 181,796 | -0.05(-0.66%) |
Nov 21, 2007 | 7.640 | 7.740 | 7.470 | 7.600 | 513,519 | -0.10(-1.30%) |
Nov 20, 2007 | 8.000 | 8.000 | 7.430 | 7.700 | 1,067,302 | -0.34(-4.23%) |
Nov 19, 2007 | 8.510 | 8.510 | 7.950 | 8.040 | 747,177 | -0.55(-6.40%) |
Nov 16, 2007 | 8.720 | 8.800 | 8.380 | 8.590 | 480,664 | -0.11(-1.26%) |
Nov 15, 2007 | 8.930 | 8.940 | 8.600 | 8.700 | 550,348 | -0.28(-3.12%) |
Nov 14, 2007 | 8.960 | 9.110 | 8.810 | 8.980 | 679,644 | +0.05(+0.56%) |
Nov 13, 2007 | 8.950 | 9.050 | 8.730 | 8.930 | 644,472 | +0.05(+0.56%) |
Nov 12, 2007 | 8.510 | 9.160 | 8.460 | 8.880 | 917,266 | +0.34(+3.98%) |
Nov 09, 2007 | 8.060 | 8.590 | 7.940 | 8.540 | 710,334 | +0.42(+5.17%) |
Nov 08, 2007 | 7.920 | 8.240 | 7.780 | 8.120 | 736,183 | +0.26(+3.31%) |
Nov 07, 2007 | 8.450 | 8.460 | 7.720 | 7.860 | 1,223,217 | -0.70(-8.18%) |
Nov 06, 2007 | 8.510 | 8.560 | 8.430 | 8.560 | 407,512 | +0.06(+0.71%) |
Nov 05, 2007 | 8.610 | 8.750 | 8.430 | 8.500 | 298,381 | -0.23(-2.63%) |
Nov 02, 2007 | 8.610 | 8.780 | 8.480 | 8.730 | 527,782 | +0.19(+2.22%) |
Nov 01, 2007 | 8.940 | 9.050 | 8.500 | 8.540 | 453,475 | -0.45(-5.01%) |
Oct 31, 2007 | 9.040 | 9.350 | 8.960 | 8.990 | 1,012,295 | -0.03(-0.33%) |
Oct 30, 2007 | 9.070 | 9.070 | 8.750 | 9.020 | 531,909 | -0.11(-1.20%) |
Oct 29, 2007 | 8.830 | 9.220 | 8.780 | 9.130 | 611,667 | +0.31(+3.51%) |
Oct 26, 2007 | 9.050 | 9.120 | 8.540 | 8.820 | 754,224 | -0.18(-2.00%) |
Oct 25, 2007 | 9.180 | 9.240 | 8.860 | 9.000 | 371,819 | -0.19(-2.07%) |
Oct 24, 2007 | 9.370 | 9.520 | 8.860 | 9.190 | 568,288 | -0.27(-2.85%) |
Oct 23, 2007 | 9.570 | 9.570 | 9.390 | 9.460 | 290,805 | -0.04(-0.42%) |
Oct 22, 2007 | 9.160 | 9.560 | 9.020 | 9.500 | 590,200 | +0.24(+2.59%) |
Oct 19, 2007 | 9.500 | 9.550 | 9.120 | 9.260 | 626,500 | -0.27(-2.83%) |
Oct 18, 2007 | 9.650 | 9.760 | 9.280 | 9.530 | 1,084,502 | -0.30(-3.05%) |
Oct 17, 2007 | 10.42 | 10.59 | 9.760 | 9.830 | 916,907 | -0.55(-5.30%) |
Oct 16, 2007 | 10.42 | 10.52 | 10.27 | 10.38 | 420,292 | -0.05(-0.48%) |
Oct 15, 2007 | 10.76 | 10.85 | 10.26 | 10.43 | 370,476 | -0.29(-2.71%) |
Oct 12, 2007 | 10.65 | 10.84 | 10.53 | 10.72 | 407,032 | +0.09(+0.85%) |
Oct 11, 2007 | 10.83 | 10.95 | 10.50 | 10.63 | 457,034 | -0.13(-1.21%) |
Oct 10, 2007 | 11.15 | 11.23 | 10.67 | 10.76 | 578,036 | -0.42(-3.76%) |
Oct 09, 2007 | 11.15 | 11.46 | 11.04 | 11.18 | 311,963 | +0.13(+1.18%) |
Oct 08, 2007 | 11.68 | 11.70 | 10.75 | 11.05 | 810,141 | -1.12(-9.20%) |
Oct 05, 2007 | 11.40 | 12.30 | 11.40 | 12.17 | 525,709 | +0.89(+7.89%) |
Oct 04, 2007 | 11.25 | 11.50 | 11.12 | 11.28 | 507,820 | +0.06(+0.53%) |
Oct 03, 2007 | 10.69 | 11.55 | 10.61 | 11.22 | 1,275,380 | +0.53(+4.96%) |
Oct 02, 2007 | 10.30 | 10.76 | 10.30 | 10.69 | 640,009 | +0.38(+3.69%) |