Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.341 | 8.447 | 8.292 | 8.321 | 541,927 | -0.04(-0.46%) |
Dec 28, 2007 | 8.514 | 8.562 | 8.341 | 8.360 | 640,409 | -0.05(-0.57%) |
Dec 27, 2007 | 8.697 | 8.784 | 8.408 | 8.408 | 561,473 | -0.26(-3.00%) |
Dec 26, 2007 | 8.880 | 8.929 | 8.659 | 8.668 | 837,013 | -0.27(-3.02%) |
Dec 24, 2007 | 8.745 | 9.035 | 8.630 | 8.938 | 455,058 | +0.28(+3.23%) |
Dec 21, 2007 | 8.572 | 8.774 | 8.514 | 8.659 | 1,764,948 | +0.22(+2.63%) |
Dec 20, 2007 | 8.456 | 8.524 | 8.341 | 8.437 | 911,331 | +0.08(+0.92%) |
Dec 19, 2007 | 8.360 | 8.447 | 8.254 | 8.360 | 850,332 | -0.03(-0.34%) |
Dec 18, 2007 | 8.582 | 8.610 | 8.254 | 8.389 | 1,067,355 | -0.09(-1.02%) |
Dec 17, 2007 | 8.524 | 8.765 | 8.476 | 8.476 | 851,120 | -0.07(-0.79%) |
Dec 14, 2007 | 8.659 | 8.774 | 8.524 | 8.543 | 965,429 | -0.23(-2.64%) |
Dec 13, 2007 | 8.967 | 9.064 | 8.688 | 8.774 | 985,204 | -0.27(-2.99%) |
Dec 12, 2007 | 9.093 | 9.150 | 8.919 | 9.044 | 1,065,639 | +0.18(+2.07%) |
Dec 11, 2007 | 8.948 | 9.141 | 8.852 | 8.861 | 1,068,682 | -0.06(-0.65%) |
Dec 10, 2007 | 8.823 | 8.996 | 8.813 | 8.919 | 886,862 | +0.13(+1.54%) |
Dec 07, 2007 | 8.909 | 8.958 | 8.736 | 8.784 | 840,953 | -0.11(-1.19%) |
Dec 06, 2007 | 8.476 | 8.909 | 8.476 | 8.890 | 1,107,741 | +0.37(+4.30%) |
Dec 05, 2007 | 8.495 | 8.659 | 8.461 | 8.524 | 974,296 | +0.16(+1.96%) |
Dec 04, 2007 | 8.225 | 8.476 | 8.225 | 8.360 | 1,806,335 | +0.07(+0.81%) |
Dec 03, 2007 | 8.215 | 8.360 | 8.157 | 8.292 | 1,112,636 | -0.06(-0.69%) |
Nov 30, 2007 | 8.341 | 8.466 | 8.138 | 8.350 | 2,099,986 | +0.13(+1.52%) |
Nov 29, 2007 | 8.090 | 8.292 | 7.964 | 8.225 | 1,001,279 | +0.12(+1.43%) |
Nov 28, 2007 | 7.887 | 8.128 | 7.849 | 8.109 | 1,748,075 | +0.31(+3.96%) |
Nov 27, 2007 | 7.743 | 7.897 | 7.714 | 7.801 | 833,978 | +0.07(+0.87%) |
Nov 26, 2007 | 8.022 | 8.051 | 7.704 | 7.733 | 731,238 | -0.30(-3.72%) |
Nov 23, 2007 | 7.945 | 8.119 | 7.887 | 8.032 | 576,816 | +0.17(+2.21%) |
Nov 21, 2007 | 8.138 | 8.244 | 7.839 | 7.858 | 1,448,080 | -0.31(-3.78%) |
Nov 20, 2007 | 8.273 | 8.369 | 7.984 | 8.167 | 1,098,454 | -0.13(-1.51%) |
Nov 19, 2007 | 8.514 | 8.533 | 8.254 | 8.292 | 863,536 | -0.31(-3.59%) |
Nov 16, 2007 | 8.543 | 8.659 | 8.418 | 8.601 | 1,088,420 | +0.10(+1.13%) |
Nov 15, 2007 | 8.514 | 8.630 | 8.360 | 8.504 | 844,655 | -0.07(-0.79%) |
Nov 14, 2007 | 8.398 | 8.639 | 8.398 | 8.572 | 965,887 | +0.20(+2.42%) |
Nov 13, 2007 | 8.379 | 8.466 | 8.215 | 8.369 | 817,903 | +0.09(+1.05%) |
Nov 12, 2007 | 8.003 | 8.543 | 7.974 | 8.283 | 1,204,119 | +0.29(+3.62%) |
Nov 09, 2007 | 7.916 | 8.128 | 7.801 | 7.993 | 856,112 | -0.02(-0.24%) |
Nov 08, 2007 | 8.003 | 8.119 | 7.617 | 8.013 | 1,211,704 | +0.10(+1.22%) |
Nov 07, 2007 | 8.263 | 8.321 | 7.916 | 7.916 | 929,881 | -0.46(-5.52%) |
Nov 06, 2007 | 8.225 | 8.398 | 8.177 | 8.379 | 1,141,442 | +0.16(+2.00%) |
Nov 05, 2007 | 8.321 | 8.495 | 8.215 | 8.215 | 729,218 | -0.23(-2.74%) |
Nov 02, 2007 | 8.379 | 8.649 | 8.283 | 8.447 | 1,286,439 | +0.17(+2.10%) |
Nov 01, 2007 | 8.678 | 8.823 | 8.263 | 8.273 | 1,345,834 | -0.53(-6.02%) |
Oct 31, 2007 | 8.369 | 8.832 | 8.254 | 8.803 | 1,356,426 | +0.46(+5.55%) |
Oct 30, 2007 | 8.562 | 8.678 | 8.225 | 8.341 | 1,528,384 | -0.24(-2.81%) |
Oct 29, 2007 | 8.254 | 8.755 | 8.138 | 8.582 | 2,692,436 | +0.79(+10.15%) |
Oct 26, 2007 | 7.849 | 7.897 | 7.675 | 7.791 | 840,681 | +0.06(+0.75%) |
Oct 25, 2007 | 7.839 | 7.945 | 7.588 | 7.733 | 770,566 | -0.11(-1.35%) |
Oct 24, 2007 | 7.955 | 7.974 | 7.675 | 7.839 | 762,101 | -0.19(-2.40%) |
Oct 23, 2007 | 8.109 | 8.109 | 7.916 | 8.032 | 466,628 | +0.00(+0.00%) |
Oct 22, 2007 | 7.829 | 8.071 | 7.772 | 8.032 | 787,268 | +0.16(+2.08%) |
Oct 19, 2007 | 8.215 | 8.234 | 7.849 | 7.868 | 559,230 | -0.35(-4.23%) |
Oct 18, 2007 | 8.177 | 8.263 | 8.090 | 8.215 | 566,516 | +0.01(+0.12%) |
Oct 17, 2007 | 8.099 | 8.360 | 8.042 | 8.206 | 725,133 | +0.17(+2.16%) |
Oct 16, 2007 | 8.167 | 8.263 | 8.013 | 8.032 | 655,626 | -0.20(-2.46%) |
Oct 15, 2007 | 8.456 | 8.485 | 8.177 | 8.234 | 466,217 | -0.23(-2.73%) |
Oct 12, 2007 | 8.331 | 8.524 | 8.292 | 8.466 | 604,885 | +0.13(+1.50%) |
Oct 11, 2007 | 8.476 | 8.591 | 8.292 | 8.341 | 717,781 | -0.09(-1.03%) |
Oct 10, 2007 | 8.485 | 8.524 | 8.341 | 8.427 | 622,385 | -0.05(-0.57%) |
Oct 09, 2007 | 8.514 | 8.533 | 8.408 | 8.476 | 639,254 | -0.02(-0.23%) |
Oct 08, 2007 | 8.476 | 8.630 | 8.408 | 8.495 | 396,590 | -0.02(-0.23%) |
Oct 05, 2007 | 8.533 | 8.639 | 8.389 | 8.514 | 1,057,681 | +0.05(+0.57%) |
Oct 04, 2007 | 8.514 | 8.562 | 8.360 | 8.466 | 935,188 | -0.02(-0.23%) |
Oct 03, 2007 | 8.504 | 8.572 | 8.398 | 8.485 | 1,067,609 | -0.09(-1.01%) |
Oct 02, 2007 | 8.582 | 8.707 | 8.495 | 8.572 | 886,067 | +0.02(+0.23%) |