Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.586 | 8.621 | 8.491 | 8.538 | 241,658 | -0.17(-1.96%) |
Dec 28, 2007 | 8.751 | 8.768 | 8.674 | 8.709 | 122,526 | +0.02(+0.20%) |
Dec 27, 2007 | 8.774 | 8.774 | 8.644 | 8.692 | 122,999 | -0.08(-0.94%) |
Dec 26, 2007 | 8.756 | 8.774 | 8.680 | 8.774 | 99,446 | +0.04(+0.40%) |
Dec 24, 2007 | 8.986 | 8.986 | 8.650 | 8.739 | 73,821 | +0.13(+1.51%) |
Dec 21, 2007 | 8.562 | 8.633 | 8.562 | 8.609 | 218,389 | +0.26(+3.11%) |
Dec 20, 2007 | 8.373 | 8.385 | 8.261 | 8.350 | 172,418 | +0.02(+0.21%) |
Dec 19, 2007 | 8.338 | 8.379 | 8.285 | 8.332 | 144,417 | +0.06(+0.71%) |
Dec 18, 2007 | 8.291 | 8.326 | 8.173 | 8.273 | 287,817 | +0.00(+0.00%) |
Dec 17, 2007 | 8.314 | 8.362 | 8.261 | 8.273 | 240,130 | -0.11(-1.27%) |
Dec 14, 2007 | 8.438 | 8.515 | 8.338 | 8.379 | 243,864 | -0.15(-1.80%) |
Dec 13, 2007 | 8.562 | 8.562 | 8.432 | 8.533 | 344,328 | -0.41(-4.61%) |
Dec 12, 2007 | 9.027 | 9.045 | 8.892 | 8.945 | 136,102 | +0.09(+1.00%) |
Dec 11, 2007 | 9.081 | 9.086 | 8.827 | 8.857 | 242,845 | -0.25(-2.72%) |
Dec 10, 2007 | 9.075 | 9.128 | 9.039 | 9.104 | 131,011 | +0.12(+1.38%) |
Dec 07, 2007 | 8.963 | 8.986 | 8.910 | 8.980 | 180,225 | +0.12(+1.33%) |
Dec 06, 2007 | 8.780 | 8.880 | 8.739 | 8.863 | 141,872 | +0.04(+0.47%) |
Dec 05, 2007 | 8.768 | 8.833 | 8.756 | 8.821 | 194,480 | -0.04(-0.40%) |
Dec 04, 2007 | 8.845 | 8.892 | 8.821 | 8.857 | 192,953 | -0.26(-2.84%) |
Dec 03, 2007 | 9.181 | 9.181 | 9.075 | 9.116 | 130,629 | +0.04(+0.45%) |
Nov 30, 2007 | 9.169 | 9.187 | 9.022 | 9.075 | 305,806 | -0.09(-0.96%) |
Nov 29, 2007 | 9.081 | 9.181 | 9.027 | 9.163 | 690,184 | +0.01(+0.13%) |
Nov 28, 2007 | 8.957 | 9.151 | 8.951 | 9.151 | 180,904 | +0.33(+3.74%) |
Nov 27, 2007 | 8.698 | 8.827 | 8.662 | 8.821 | 255,064 | +0.04(+0.40%) |
Nov 26, 2007 | 8.857 | 8.904 | 8.768 | 8.786 | 216,541 | -0.05(-0.60%) |
Nov 23, 2007 | 8.774 | 8.851 | 8.739 | 8.839 | 72,972 | +0.16(+1.90%) |
Nov 21, 2007 | 8.668 | 8.730 | 8.544 | 8.674 | 206,868 | -0.15(-1.67%) |
Nov 20, 2007 | 8.739 | 8.880 | 8.733 | 8.821 | 158,333 | +0.20(+2.32%) |
Nov 19, 2007 | 8.821 | 8.821 | 8.591 | 8.621 | 368,482 | -0.34(-3.75%) |
Nov 16, 2007 | 8.945 | 8.963 | 8.839 | 8.957 | 169,533 | +0.08(+0.86%) |
Nov 15, 2007 | 8.933 | 8.969 | 8.821 | 8.880 | 393,093 | -0.15(-1.63%) |
Nov 14, 2007 | 9.193 | 9.193 | 9.004 | 9.027 | 162,915 | -0.24(-2.61%) |
Nov 13, 2007 | 9.139 | 9.269 | 9.134 | 9.269 | 478,470 | +0.41(+4.59%) |
Nov 12, 2007 | 8.839 | 9.010 | 8.839 | 8.863 | 872,278 | -0.25(-2.78%) |
Nov 09, 2007 | 9.216 | 9.222 | 9.116 | 9.116 | 275,938 | -0.27(-2.83%) |
Nov 08, 2007 | 9.369 | 9.434 | 9.263 | 9.381 | 206,529 | -0.06(-0.62%) |
Nov 07, 2007 | 9.552 | 9.640 | 9.440 | 9.440 | 150,018 | -0.29(-2.97%) |
Nov 06, 2007 | 9.735 | 9.752 | 9.664 | 9.729 | 80,948 | +0.11(+1.10%) |
Nov 05, 2007 | 9.634 | 9.652 | 9.570 | 9.623 | 166,649 | -0.16(-1.63%) |
Nov 02, 2007 | 9.717 | 9.799 | 9.652 | 9.782 | 210,093 | +0.11(+1.16%) |
Nov 01, 2007 | 9.735 | 9.776 | 9.646 | 9.670 | 383,360 | -0.25(-2.50%) |
Oct 31, 2007 | 9.676 | 9.917 | 9.664 | 9.917 | 482,637 | +0.30(+3.13%) |
Oct 30, 2007 | 9.611 | 9.658 | 9.581 | 9.617 | 153,072 | -0.01(-0.12%) |
Oct 29, 2007 | 9.611 | 9.646 | 9.570 | 9.629 | 148,999 | +0.04(+0.43%) |
Oct 26, 2007 | 9.576 | 9.629 | 9.534 | 9.587 | 257,949 | +0.08(+0.87%) |
Oct 25, 2007 | 9.540 | 9.540 | 9.422 | 9.505 | 174,625 | +0.03(+0.31%) |
Oct 24, 2007 | 9.511 | 9.540 | 9.328 | 9.475 | 255,064 | -0.01(-0.06%) |
Oct 23, 2007 | 9.517 | 9.540 | 9.381 | 9.481 | 149,339 | +0.09(+1.00%) |
Oct 22, 2007 | 9.257 | 9.387 | 9.240 | 9.387 | 292,908 | +0.19(+2.05%) |
Oct 19, 2007 | 9.322 | 9.322 | 9.175 | 9.198 | 260,155 | -0.12(-1.33%) |
Oct 18, 2007 | 9.304 | 9.352 | 9.240 | 9.322 | 181,582 | -0.04(-0.44%) |
Oct 17, 2007 | 9.328 | 9.363 | 9.257 | 9.363 | 129,653 | +0.20(+2.19%) |
Oct 16, 2007 | 9.228 | 9.228 | 9.134 | 9.163 | 311,066 | -0.20(-2.14%) |
Oct 15, 2007 | 9.517 | 9.517 | 9.328 | 9.363 | 242,506 | -0.21(-2.16%) |
Oct 12, 2007 | 9.493 | 9.587 | 9.481 | 9.570 | 318,194 | +0.11(+1.12%) |
Oct 11, 2007 | 9.540 | 9.564 | 9.440 | 9.464 | 180,055 | -0.06(-0.68%) |
Oct 10, 2007 | 9.517 | 9.546 | 9.487 | 9.528 | 247,937 | +0.15(+1.63%) |
Oct 09, 2007 | 9.198 | 9.375 | 9.198 | 9.375 | 178,697 | +0.20(+2.18%) |
Oct 08, 2007 | 9.139 | 9.175 | 9.092 | 9.175 | 567,319 | +0.01(+0.13%) |
Oct 05, 2007 | 9.104 | 9.193 | 9.075 | 9.163 | 429,180 | +0.06(+0.65%) |
Oct 04, 2007 | 9.045 | 9.110 | 8.933 | 9.104 | 648,268 | +0.11(+1.18%) |
Oct 03, 2007 | 9.010 | 9.033 | 8.969 | 8.998 | 1,220,169 | -0.03(-0.33%) |
Oct 02, 2007 | 9.016 | 9.045 | 8.927 | 9.027 | 1,140,732 | -0.01(-0.07%) |