Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.006 | 6.072 | 6.006 | 6.006 | 237,838 | -0.02(-0.34%) |
Dec 28, 2007 | 5.981 | 6.035 | 5.952 | 6.027 | 254,549 | +0.04(+0.62%) |
Dec 27, 2007 | 5.931 | 6.002 | 5.927 | 5.989 | 217,281 | +0.05(+0.77%) |
Dec 26, 2007 | 5.944 | 6.002 | 5.923 | 5.944 | 167,789 | +0.00(+0.03%) |
Dec 24, 2007 | 5.931 | 5.985 | 5.931 | 5.942 | 108,157 | +0.01(+0.18%) |
Dec 21, 2007 | 5.965 | 6.002 | 5.927 | 5.931 | 182,999 | -0.04(-0.69%) |
Dec 20, 2007 | 6.010 | 6.027 | 5.965 | 5.973 | 273,774 | -0.04(-0.62%) |
Dec 19, 2007 | 6.047 | 6.110 | 6.010 | 6.010 | 154,511 | -0.08(-1.29%) |
Dec 18, 2007 | 6.018 | 6.110 | 6.018 | 6.089 | 134,714 | +0.06(+1.03%) |
Dec 17, 2007 | 6.097 | 6.110 | 6.010 | 6.027 | 314,092 | -0.03(-0.48%) |
Dec 14, 2007 | 6.089 | 6.155 | 6.047 | 6.056 | 122,401 | -0.04(-0.61%) |
Dec 13, 2007 | 6.134 | 6.172 | 6.089 | 6.093 | 129,161 | -0.08(-1.28%) |
Dec 12, 2007 | 6.151 | 6.230 | 6.151 | 6.172 | 107,192 | -0.04(-0.72%) |
Dec 11, 2007 | 6.180 | 6.226 | 6.163 | 6.216 | 257,357 | -0.04(-0.68%) |
Dec 10, 2007 | 6.213 | 6.284 | 6.213 | 6.259 | 81,842 | +0.05(+0.73%) |
Dec 07, 2007 | 6.213 | 6.259 | 6.176 | 6.213 | 184,930 | +0.04(+0.67%) |
Dec 06, 2007 | 6.275 | 6.279 | 6.151 | 6.172 | 180,343 | -0.06(-1.00%) |
Dec 05, 2007 | 6.151 | 6.250 | 6.134 | 6.234 | 192,173 | +0.09(+1.48%) |
Dec 04, 2007 | 6.089 | 6.143 | 6.014 | 6.143 | 131,575 | +0.10(+1.58%) |
Dec 03, 2007 | 6.226 | 6.226 | 6.027 | 6.047 | 229,835 | +0.04(+0.69%) |
Nov 30, 2007 | 6.006 | 6.052 | 5.973 | 6.006 | 135,680 | +0.03(+0.49%) |
Nov 29, 2007 | 6.002 | 6.023 | 5.965 | 5.977 | 204,968 | -0.01(-0.21%) |
Nov 28, 2007 | 5.890 | 6.002 | 5.890 | 5.989 | 177,929 | +0.08(+1.33%) |
Nov 27, 2007 | 5.878 | 5.940 | 5.873 | 5.911 | 179,860 | +0.02(+0.42%) |
Nov 26, 2007 | 5.965 | 5.965 | 5.861 | 5.886 | 266,773 | -0.04(-0.63%) |
Nov 23, 2007 | 5.944 | 5.944 | 5.886 | 5.923 | 62,770 | -0.02(-0.35%) |
Nov 21, 2007 | 5.882 | 5.969 | 5.820 | 5.944 | 212,694 | +0.04(+0.70%) |
Nov 20, 2007 | 6.110 | 6.110 | 5.807 | 5.902 | 222,660 | +0.00(+0.00%) |
Nov 19, 2007 | 5.956 | 5.973 | 5.886 | 5.902 | 305,642 | -0.02(-0.28%) |
Nov 16, 2007 | 6.317 | 6.317 | 5.799 | 5.919 | 1,285,581 | -0.42(-6.60%) |
Nov 15, 2007 | 6.317 | 6.362 | 6.317 | 6.337 | 107,916 | +0.00(+0.07%) |
Nov 14, 2007 | 6.400 | 6.420 | 6.317 | 6.333 | 133,990 | -0.07(-1.04%) |
Nov 13, 2007 | 6.325 | 6.458 | 6.304 | 6.400 | 195,070 | +0.01(+0.19%) |
Nov 12, 2007 | 6.482 | 6.516 | 6.387 | 6.387 | 101,156 | -0.11(-1.75%) |
Nov 09, 2007 | 6.598 | 6.598 | 6.501 | 6.501 | 102,605 | -0.10(-1.54%) |
Nov 08, 2007 | 6.752 | 6.752 | 6.565 | 6.603 | 47,367 | +0.04(+0.57%) |
Nov 07, 2007 | 6.557 | 6.623 | 6.557 | 6.565 | 86,671 | -0.09(-1.37%) |
Nov 06, 2007 | 6.660 | 6.665 | 6.603 | 6.656 | 108,640 | -0.04(-0.56%) |
Nov 05, 2007 | 6.710 | 6.731 | 6.669 | 6.694 | 102,851 | -0.02(-0.31%) |
Nov 02, 2007 | 6.735 | 6.752 | 6.698 | 6.714 | 84,739 | +0.00(+0.00%) |
Nov 01, 2007 | 6.586 | 6.747 | 6.586 | 6.714 | 243,113 | -0.02(-0.25%) |
Oct 31, 2007 | 6.648 | 6.747 | 6.648 | 6.731 | 124,333 | +0.01(+0.12%) |
Oct 30, 2007 | 6.669 | 6.743 | 6.669 | 6.723 | 89,326 | -0.01(-0.12%) |
Oct 29, 2007 | 6.735 | 6.810 | 6.727 | 6.731 | 131,817 | -0.02(-0.25%) |
Oct 26, 2007 | 6.731 | 6.760 | 6.731 | 6.747 | 69,530 | +0.01(+0.18%) |
Oct 25, 2007 | 6.735 | 6.760 | 6.714 | 6.735 | 81,359 | +0.00(+0.00%) |
Oct 24, 2007 | 6.793 | 6.793 | 6.718 | 6.735 | 152,821 | -0.01(-0.12%) |
Oct 23, 2007 | 6.710 | 6.768 | 6.710 | 6.743 | 56,734 | +0.02(+0.37%) |
Oct 22, 2007 | 6.694 | 6.731 | 6.689 | 6.718 | 98,742 | +0.03(+0.43%) |
Oct 19, 2007 | 6.681 | 6.710 | 6.648 | 6.689 | 74,358 | +0.02(+0.37%) |
Oct 18, 2007 | 6.644 | 6.669 | 6.631 | 6.665 | 80,635 | +0.00(+0.00%) |
Oct 17, 2007 | 6.611 | 6.669 | 6.611 | 6.665 | 60,355 | +0.02(+0.25%) |
Oct 16, 2007 | 6.656 | 6.656 | 6.611 | 6.648 | 81,601 | +0.03(+0.50%) |
Oct 15, 2007 | 6.607 | 6.627 | 6.607 | 6.615 | 111,054 | +0.01(+0.13%) |
Oct 12, 2007 | 6.615 | 6.627 | 6.607 | 6.607 | 50,698 | -0.03(-0.44%) |
Oct 11, 2007 | 6.545 | 6.644 | 6.545 | 6.636 | 132,058 | +0.07(+1.14%) |
Oct 10, 2007 | 6.549 | 6.582 | 6.545 | 6.561 | 95,845 | +0.00(+0.00%) |
Oct 09, 2007 | 6.557 | 6.603 | 6.553 | 6.561 | 158,615 | -0.07(-1.00%) |
Oct 08, 2007 | 6.594 | 6.631 | 6.594 | 6.627 | 198,208 | +0.01(+0.13%) |
Oct 05, 2007 | 6.607 | 6.640 | 6.545 | 6.619 | 179,377 | +0.01(+0.19%) |
Oct 04, 2007 | 6.627 | 6.652 | 6.607 | 6.607 | 122,401 | -0.02(-0.31%) |
Oct 03, 2007 | 6.656 | 6.669 | 6.627 | 6.627 | 224,282 | -0.03(-0.44%) |
Oct 02, 2007 | 6.739 | 6.743 | 6.648 | 6.656 | 178,170 | -0.08(-1.17%) |