Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.587 | 8.622 | 8.493 | 8.540 | 241,620 | -0.17(-1.96%) |
Dec 28, 2007 | 8.752 | 8.770 | 8.675 | 8.711 | 122,507 | +0.02(+0.20%) |
Dec 27, 2007 | 8.775 | 8.775 | 8.646 | 8.693 | 122,980 | -0.08(-0.94%) |
Dec 26, 2007 | 8.758 | 8.775 | 8.681 | 8.775 | 99,430 | +0.04(+0.40%) |
Dec 24, 2007 | 8.988 | 8.988 | 8.652 | 8.740 | 73,809 | +0.13(+1.51%) |
Dec 21, 2007 | 8.563 | 8.634 | 8.563 | 8.610 | 218,356 | +0.26(+3.11%) |
Dec 20, 2007 | 8.375 | 8.386 | 8.263 | 8.351 | 172,392 | +0.02(+0.21%) |
Dec 19, 2007 | 8.339 | 8.381 | 8.286 | 8.333 | 144,395 | +0.06(+0.71%) |
Dec 18, 2007 | 8.292 | 8.328 | 8.174 | 8.275 | 287,772 | +0.00(+0.00%) |
Dec 17, 2007 | 8.316 | 8.363 | 8.263 | 8.275 | 240,093 | -0.11(-1.27%) |
Dec 14, 2007 | 8.440 | 8.516 | 8.339 | 8.381 | 243,826 | -0.15(-1.80%) |
Dec 13, 2007 | 8.563 | 8.563 | 8.434 | 8.534 | 344,275 | -0.41(-4.61%) |
Dec 12, 2007 | 9.029 | 9.047 | 8.893 | 8.946 | 136,081 | +0.09(+1.00%) |
Dec 11, 2007 | 9.082 | 9.088 | 8.829 | 8.858 | 242,808 | -0.25(-2.72%) |
Dec 10, 2007 | 9.076 | 9.129 | 9.041 | 9.106 | 130,990 | +0.12(+1.38%) |
Dec 07, 2007 | 8.964 | 8.988 | 8.911 | 8.982 | 180,197 | +0.12(+1.33%) |
Dec 06, 2007 | 8.781 | 8.882 | 8.740 | 8.864 | 141,850 | +0.04(+0.47%) |
Dec 05, 2007 | 8.770 | 8.834 | 8.758 | 8.823 | 194,450 | -0.04(-0.40%) |
Dec 04, 2007 | 8.846 | 8.893 | 8.823 | 8.858 | 192,923 | -0.26(-2.84%) |
Dec 03, 2007 | 9.182 | 9.182 | 9.076 | 9.117 | 130,609 | +0.04(+0.45%) |
Nov 30, 2007 | 9.170 | 9.188 | 9.023 | 9.076 | 305,758 | -0.09(-0.96%) |
Nov 29, 2007 | 9.082 | 9.182 | 9.029 | 9.164 | 690,077 | +0.01(+0.13%) |
Nov 28, 2007 | 8.958 | 9.153 | 8.952 | 9.153 | 180,876 | +0.33(+3.74%) |
Nov 27, 2007 | 8.699 | 8.829 | 8.664 | 8.823 | 255,025 | +0.04(+0.40%) |
Nov 26, 2007 | 8.858 | 8.905 | 8.770 | 8.787 | 216,508 | -0.05(-0.60%) |
Nov 23, 2007 | 8.775 | 8.852 | 8.740 | 8.840 | 72,961 | +0.17(+1.90%) |
Nov 21, 2007 | 8.669 | 8.731 | 8.546 | 8.675 | 206,836 | -0.15(-1.67%) |
Nov 20, 2007 | 8.740 | 8.882 | 8.734 | 8.823 | 158,308 | +0.20(+2.32%) |
Nov 19, 2007 | 8.823 | 8.823 | 8.593 | 8.622 | 368,425 | -0.34(-3.75%) |
Nov 16, 2007 | 8.946 | 8.964 | 8.840 | 8.958 | 169,507 | +0.08(+0.86%) |
Nov 15, 2007 | 8.935 | 8.970 | 8.823 | 8.882 | 393,032 | -0.15(-1.63%) |
Nov 14, 2007 | 9.194 | 9.194 | 9.005 | 9.029 | 162,890 | -0.24(-2.61%) |
Nov 13, 2007 | 9.141 | 9.271 | 9.135 | 9.271 | 478,396 | +0.41(+4.59%) |
Nov 12, 2007 | 8.840 | 9.011 | 8.840 | 8.864 | 872,143 | -0.25(-2.78%) |
Nov 09, 2007 | 9.217 | 9.223 | 9.117 | 9.117 | 275,895 | -0.27(-2.83%) |
Nov 08, 2007 | 9.371 | 9.436 | 9.265 | 9.383 | 206,497 | -0.06(-0.62%) |
Nov 07, 2007 | 9.553 | 9.642 | 9.441 | 9.441 | 149,994 | -0.29(-2.97%) |
Nov 06, 2007 | 9.736 | 9.754 | 9.665 | 9.730 | 80,936 | +0.11(+1.10%) |
Nov 05, 2007 | 9.636 | 9.654 | 9.571 | 9.624 | 166,623 | -0.16(-1.63%) |
Nov 02, 2007 | 9.718 | 9.801 | 9.654 | 9.783 | 210,060 | +0.11(+1.16%) |
Nov 01, 2007 | 9.736 | 9.777 | 9.648 | 9.671 | 383,301 | -0.25(-2.50%) |
Oct 31, 2007 | 9.677 | 9.919 | 9.665 | 9.919 | 482,562 | +0.30(+3.13%) |
Oct 30, 2007 | 9.612 | 9.659 | 9.583 | 9.618 | 153,048 | -0.01(-0.12%) |
Oct 29, 2007 | 9.612 | 9.648 | 9.571 | 9.630 | 148,976 | +0.04(+0.43%) |
Oct 26, 2007 | 9.577 | 9.630 | 9.536 | 9.589 | 257,909 | +0.08(+0.87%) |
Oct 25, 2007 | 9.542 | 9.542 | 9.424 | 9.506 | 174,597 | +0.03(+0.31%) |
Oct 24, 2007 | 9.512 | 9.542 | 9.329 | 9.477 | 255,025 | -0.01(-0.06%) |
Oct 23, 2007 | 9.518 | 9.542 | 9.383 | 9.483 | 149,316 | +0.09(+1.00%) |
Oct 22, 2007 | 9.259 | 9.388 | 9.241 | 9.388 | 292,863 | +0.19(+2.05%) |
Oct 19, 2007 | 9.324 | 9.324 | 9.176 | 9.200 | 260,115 | -0.12(-1.33%) |
Oct 18, 2007 | 9.306 | 9.353 | 9.241 | 9.324 | 181,554 | -0.04(-0.44%) |
Oct 17, 2007 | 9.329 | 9.365 | 9.259 | 9.365 | 129,633 | +0.20(+2.19%) |
Oct 16, 2007 | 9.229 | 9.229 | 9.135 | 9.164 | 311,018 | -0.20(-2.14%) |
Oct 15, 2007 | 9.518 | 9.518 | 9.329 | 9.365 | 242,468 | -0.21(-2.16%) |
Oct 12, 2007 | 9.494 | 9.589 | 9.483 | 9.571 | 318,145 | +0.11(+1.12%) |
Oct 11, 2007 | 9.542 | 9.565 | 9.441 | 9.465 | 180,027 | -0.06(-0.68%) |
Oct 10, 2007 | 9.518 | 9.548 | 9.489 | 9.530 | 247,898 | +0.15(+1.63%) |
Oct 09, 2007 | 9.200 | 9.377 | 9.200 | 9.377 | 178,670 | +0.20(+2.18%) |
Oct 08, 2007 | 9.141 | 9.176 | 9.094 | 9.176 | 567,231 | +0.01(+0.13%) |
Oct 05, 2007 | 9.106 | 9.194 | 9.076 | 9.164 | 429,114 | +0.06(+0.65%) |
Oct 04, 2007 | 9.047 | 9.111 | 8.935 | 9.106 | 648,167 | +0.11(+1.18%) |
Oct 03, 2007 | 9.011 | 9.035 | 8.970 | 8.999 | 1,219,980 | -0.03(-0.33%) |
Oct 02, 2007 | 9.017 | 9.047 | 8.929 | 9.029 | 1,140,555 | -0.01(-0.07%) |