Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.021 | 8.411 | 7.562 | 8.312 | 652,501 | +0.27(+3.33%) |
Dec 28, 2007 | 7.960 | 8.304 | 7.677 | 8.044 | 471,004 | +0.06(+0.77%) |
Dec 27, 2007 | 8.633 | 8.649 | 7.883 | 7.983 | 753,254 | -0.67(-7.78%) |
Dec 26, 2007 | 8.411 | 8.664 | 8.350 | 8.656 | 186,310 | +0.22(+2.63%) |
Dec 24, 2007 | 8.434 | 8.626 | 8.373 | 8.434 | 67,995 | +0.00(+0.00%) |
Dec 21, 2007 | 8.343 | 8.687 | 8.182 | 8.434 | 518,650 | +0.21(+2.61%) |
Dec 20, 2007 | 7.937 | 8.327 | 7.807 | 8.220 | 596,966 | +0.38(+4.88%) |
Dec 19, 2007 | 7.593 | 7.937 | 7.547 | 7.837 | 324,922 | +0.24(+3.12%) |
Dec 18, 2007 | 7.891 | 7.945 | 7.394 | 7.600 | 1,067,666 | -0.19(-2.46%) |
Dec 17, 2007 | 8.098 | 8.098 | 7.792 | 7.792 | 275,822 | -0.37(-4.50%) |
Dec 14, 2007 | 8.396 | 8.411 | 7.998 | 8.159 | 254,598 | -0.33(-3.88%) |
Dec 13, 2007 | 8.549 | 8.618 | 8.151 | 8.488 | 329,801 | -0.15(-1.77%) |
Dec 12, 2007 | 8.687 | 8.985 | 8.465 | 8.641 | 164,727 | +0.16(+1.90%) |
Dec 11, 2007 | 8.917 | 8.947 | 8.480 | 8.480 | 272,912 | -0.43(-4.81%) |
Dec 10, 2007 | 8.955 | 9.016 | 8.886 | 8.909 | 216,094 | -0.02(-0.26%) |
Dec 07, 2007 | 9.177 | 9.177 | 8.794 | 8.932 | 387,353 | -0.22(-2.42%) |
Dec 06, 2007 | 9.054 | 9.184 | 9.016 | 9.154 | 221,507 | +0.06(+0.67%) |
Dec 05, 2007 | 9.184 | 9.215 | 8.993 | 9.093 | 225,567 | +0.04(+0.42%) |
Dec 04, 2007 | 9.146 | 9.307 | 9.031 | 9.054 | 208,668 | -0.16(-1.74%) |
Dec 03, 2007 | 9.399 | 9.399 | 8.878 | 9.215 | 336,571 | -0.21(-2.19%) |
Nov 30, 2007 | 9.613 | 9.835 | 9.376 | 9.422 | 206,000 | -0.09(-0.97%) |
Nov 29, 2007 | 9.560 | 9.644 | 9.368 | 9.514 | 150,007 | -0.05(-0.56%) |
Nov 28, 2007 | 9.345 | 9.598 | 9.230 | 9.567 | 163,946 | +0.36(+3.91%) |
Nov 27, 2007 | 8.894 | 9.414 | 8.894 | 9.207 | 213,217 | +0.32(+3.62%) |
Nov 26, 2007 | 9.353 | 9.452 | 8.855 | 8.886 | 328,941 | -0.51(-5.46%) |
Nov 23, 2007 | 9.054 | 9.582 | 8.932 | 9.399 | 178,657 | +0.44(+4.87%) |
Nov 21, 2007 | 9.016 | 9.062 | 8.886 | 8.963 | 191,368 | -0.11(-1.18%) |
Nov 20, 2007 | 9.253 | 9.307 | 8.770 | 9.070 | 351,248 | -0.15(-1.58%) |
Nov 19, 2007 | 9.567 | 9.567 | 9.108 | 9.215 | 760,494 | -0.37(-3.83%) |
Nov 16, 2007 | 9.253 | 9.659 | 9.253 | 9.582 | 377,293 | +0.38(+4.07%) |
Nov 15, 2007 | 9.230 | 9.506 | 9.169 | 9.207 | 260,214 | -0.07(-0.74%) |
Nov 14, 2007 | 8.687 | 9.368 | 8.626 | 9.276 | 807,849 | +0.65(+7.54%) |
Nov 13, 2007 | 8.036 | 8.794 | 8.036 | 8.626 | 440,586 | +0.69(+8.68%) |
Nov 12, 2007 | 8.274 | 8.511 | 7.784 | 7.937 | 332,896 | -0.33(-3.98%) |
Nov 09, 2007 | 8.343 | 8.718 | 8.098 | 8.266 | 480,761 | +0.01(+0.09%) |
Nov 08, 2007 | 8.266 | 8.335 | 8.144 | 8.258 | 324,210 | +0.05(+0.56%) |
Nov 07, 2007 | 8.411 | 8.411 | 8.090 | 8.212 | 226,377 | -0.32(-3.77%) |
Nov 06, 2007 | 8.189 | 8.572 | 8.075 | 8.534 | 209,961 | +0.36(+4.40%) |
Nov 05, 2007 | 8.159 | 8.266 | 8.006 | 8.174 | 193,487 | -0.10(-1.20%) |
Nov 02, 2007 | 8.419 | 8.457 | 7.945 | 8.274 | 245,979 | -0.05(-0.64%) |
Nov 01, 2007 | 8.549 | 8.549 | 8.174 | 8.327 | 260,267 | -0.31(-3.63%) |
Oct 31, 2007 | 8.526 | 8.710 | 8.414 | 8.641 | 162,784 | +0.23(+2.73%) |
Oct 30, 2007 | 8.411 | 8.465 | 8.151 | 8.411 | 452,749 | -0.02(-0.27%) |
Oct 29, 2007 | 8.105 | 8.618 | 8.059 | 8.434 | 324,908 | +0.34(+4.26%) |
Oct 26, 2007 | 7.990 | 8.105 | 7.891 | 8.090 | 496,943 | +0.21(+2.62%) |
Oct 25, 2007 | 8.006 | 8.113 | 7.837 | 7.883 | 423,090 | -0.11(-1.44%) |
Oct 24, 2007 | 8.128 | 8.144 | 7.746 | 7.998 | 249,118 | -0.19(-2.34%) |
Oct 23, 2007 | 8.105 | 8.189 | 7.914 | 8.189 | 164,845 | +0.18(+2.20%) |
Oct 22, 2007 | 7.761 | 8.235 | 7.730 | 8.013 | 226,817 | +0.15(+1.85%) |
Oct 19, 2007 | 8.121 | 8.121 | 7.845 | 7.868 | 256,587 | -0.26(-3.20%) |
Oct 18, 2007 | 8.258 | 8.267 | 8.006 | 8.128 | 176,503 | -0.20(-2.39%) |
Oct 17, 2007 | 8.511 | 8.725 | 8.101 | 8.327 | 389,879 | -0.07(-0.82%) |
Oct 16, 2007 | 8.794 | 8.794 | 8.281 | 8.396 | 365,924 | -0.41(-4.61%) |
Oct 15, 2007 | 8.687 | 8.825 | 8.534 | 8.802 | 446,541 | +0.15(+1.77%) |
Oct 12, 2007 | 8.549 | 8.687 | 8.434 | 8.649 | 376,561 | +0.13(+1.53%) |
Oct 11, 2007 | 8.855 | 8.901 | 8.450 | 8.519 | 508,540 | -0.28(-3.22%) |
Oct 10, 2007 | 8.725 | 8.917 | 8.434 | 8.802 | 563,594 | +0.06(+0.70%) |
Oct 09, 2007 | 8.557 | 8.894 | 8.465 | 8.741 | 793,936 | +0.21(+2.51%) |
Oct 08, 2007 | 8.985 | 8.985 | 8.457 | 8.526 | 642,345 | -0.48(-5.35%) |
Oct 05, 2007 | 8.718 | 9.154 | 8.718 | 9.008 | 376,075 | +0.35(+4.07%) |
Oct 04, 2007 | 8.542 | 8.710 | 8.343 | 8.656 | 340,437 | +0.17(+1.98%) |
Oct 03, 2007 | 8.297 | 8.710 | 8.189 | 8.488 | 611,883 | +0.18(+2.12%) |
Oct 02, 2007 | 8.021 | 8.534 | 8.021 | 8.312 | 616,236 | +0.24(+3.04%) |