Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.060 | 5.150 | 4.810 | 4.850 | 497,392 | -0.24(-4.72%) |
Dec 28, 2007 | 5.210 | 5.350 | 4.900 | 5.090 | 632,421 | -0.07(-1.36%) |
Dec 27, 2007 | 5.790 | 5.790 | 5.089 | 5.160 | 558,300 | -0.56(-9.79%) |
Dec 26, 2007 | 5.400 | 5.720 | 5.250 | 5.720 | 304,020 | +0.30(+5.54%) |
Dec 24, 2007 | 5.550 | 5.650 | 5.400 | 5.420 | 224,900 | -0.08(-1.45%) |
Dec 21, 2007 | 6.100 | 6.300 | 5.500 | 5.500 | 928,800 | -0.56(-9.24%) |
Dec 20, 2007 | 5.740 | 6.130 | 5.720 | 6.060 | 369,338 | +0.30(+5.21%) |
Dec 19, 2007 | 6.430 | 6.460 | 5.720 | 5.760 | 641,588 | -0.81(-12.33%) |
Dec 18, 2007 | 5.610 | 6.570 | 5.600 | 6.570 | 611,686 | +0.97(+17.32%) |
Dec 17, 2007 | 5.470 | 5.670 | 5.460 | 5.600 | 217,700 | +0.09(+1.63%) |
Dec 14, 2007 | 5.740 | 5.830 | 5.480 | 5.510 | 233,900 | -0.34(-5.81%) |
Dec 13, 2007 | 6.080 | 6.080 | 5.610 | 5.850 | 248,490 | -0.31(-5.03%) |
Dec 12, 2007 | 6.090 | 6.290 | 5.960 | 6.160 | 314,500 | +0.23(+3.88%) |
Dec 11, 2007 | 6.790 | 6.850 | 5.900 | 5.930 | 594,750 | -0.81(-12.02%) |
Dec 10, 2007 | 7.120 | 7.120 | 6.650 | 6.740 | 514,325 | -0.26(-3.71%) |
Dec 07, 2007 | 6.120 | 7.080 | 6.040 | 7.000 | 1,026,700 | +0.93(+15.32%) |
Dec 06, 2007 | 5.740 | 6.090 | 5.680 | 6.070 | 267,800 | +0.39(+6.87%) |
Dec 05, 2007 | 5.560 | 5.750 | 5.540 | 5.680 | 205,300 | +0.11(+1.97%) |
Dec 04, 2007 | 5.600 | 5.790 | 5.500 | 5.570 | 367,501 | -0.13(-2.28%) |
Dec 03, 2007 | 5.780 | 5.900 | 5.700 | 5.700 | 454,400 | -0.05(-0.87%) |
Nov 30, 2007 | 5.770 | 6.120 | 5.630 | 5.750 | 606,700 | -0.03(-0.52%) |
Nov 29, 2007 | 5.650 | 5.840 | 5.550 | 5.780 | 1,075,100 | +0.13(+2.30%) |
Nov 28, 2007 | 5.120 | 5.680 | 5.120 | 5.650 | 715,300 | +0.53(+10.35%) |
Nov 27, 2007 | 5.040 | 5.220 | 4.960 | 5.120 | 470,000 | +0.18(+3.64%) |
Nov 26, 2007 | 4.890 | 5.050 | 4.830 | 4.940 | 398,424 | -0.08(-1.59%) |
Nov 23, 2007 | 4.650 | 5.069 | 4.620 | 5.020 | 169,300 | +0.40(+8.66%) |
Nov 21, 2007 | 4.480 | 4.790 | 4.450 | 4.620 | 357,800 | +0.15(+3.36%) |
Nov 20, 2007 | 4.600 | 4.720 | 4.310 | 4.470 | 797,000 | -0.15(-3.25%) |
Nov 19, 2007 | 5.060 | 5.070 | 4.580 | 4.620 | 802,800 | -0.41(-8.15%) |
Nov 16, 2007 | 5.200 | 5.200 | 4.960 | 5.030 | 331,300 | -0.14(-2.71%) |
Nov 15, 2007 | 5.270 | 5.360 | 5.090 | 5.170 | 471,660 | -0.14(-2.64%) |
Nov 14, 2007 | 5.550 | 5.600 | 5.280 | 5.310 | 491,900 | -0.24(-4.32%) |
Nov 13, 2007 | 5.530 | 5.800 | 5.450 | 5.550 | 645,600 | +0.06(+1.09%) |
Nov 12, 2007 | 5.520 | 5.660 | 5.310 | 5.490 | 453,300 | +0.01(+0.18%) |
Nov 09, 2007 | 5.560 | 5.638 | 5.260 | 5.480 | 390,600 | -0.16(-2.84%) |
Nov 08, 2007 | 5.540 | 5.880 | 5.310 | 5.640 | 428,640 | +0.10(+1.81%) |
Nov 07, 2007 | 6.020 | 6.120 | 5.540 | 5.540 | 479,100 | -0.49(-8.13%) |
Nov 06, 2007 | 5.510 | 6.580 | 5.510 | 6.030 | 435,701 | +0.09(+1.52%) |
Nov 05, 2007 | 6.050 | 6.090 | 5.920 | 5.940 | 334,713 | -0.11(-1.82%) |
Nov 02, 2007 | 6.200 | 6.200 | 5.800 | 6.050 | 720,500 | +0.04(+0.67%) |
Nov 01, 2007 | 6.400 | 6.500 | 6.010 | 6.010 | 643,900 | -0.42(-6.53%) |
Oct 31, 2007 | 6.280 | 6.665 | 6.280 | 6.430 | 433,200 | +0.16(+2.55%) |
Oct 30, 2007 | 6.680 | 6.710 | 6.230 | 6.270 | 460,500 | -0.43(-6.42%) |
Oct 29, 2007 | 6.270 | 6.710 | 6.260 | 6.700 | 486,300 | +0.41(+6.52%) |
Oct 26, 2007 | 6.540 | 6.590 | 6.220 | 6.290 | 621,600 | -0.16(-2.48%) |
Oct 25, 2007 | 6.620 | 6.720 | 6.370 | 6.450 | 378,600 | -0.20(-3.01%) |
Oct 24, 2007 | 6.610 | 6.690 | 6.430 | 6.650 | 516,100 | -0.01(-0.15%) |
Oct 23, 2007 | 6.970 | 7.130 | 6.560 | 6.660 | 933,500 | -0.38(-5.40%) |
Oct 22, 2007 | 6.020 | 7.100 | 6.020 | 7.040 | 1,439,800 | +0.79(+12.64%) |
Oct 19, 2007 | 6.200 | 7.120 | 5.360 | 6.250 | 3,029,200 | -0.05(-0.79%) |
Oct 18, 2007 | 6.290 | 6.430 | 6.270 | 6.300 | 484,800 | +0.03(+0.48%) |
Oct 17, 2007 | 6.380 | 6.500 | 6.270 | 6.270 | 795,400 | +0.01(+0.16%) |
Oct 16, 2007 | 7.000 | 7.270 | 6.260 | 6.260 | 877,900 | -0.77(-10.95%) |
Oct 15, 2007 | 7.760 | 7.790 | 6.740 | 7.030 | 1,274,300 | -0.75(-9.64%) |
Oct 12, 2007 | 8.050 | 8.090 | 7.750 | 7.780 | 439,400 | -0.22(-2.75%) |
Oct 11, 2007 | 8.190 | 8.340 | 8.000 | 8.000 | 368,400 | -0.13(-1.60%) |
Oct 10, 2007 | 8.250 | 8.390 | 8.100 | 8.130 | 202,100 | -0.09(-1.09%) |
Oct 09, 2007 | 8.060 | 8.440 | 8.060 | 8.220 | 265,300 | +0.20(+2.49%) |
Oct 08, 2007 | 8.140 | 8.300 | 7.990 | 8.020 | 440,200 | -0.15(-1.84%) |
Oct 05, 2007 | 8.220 | 8.280 | 8.050 | 8.170 | 562,000 | +0.02(+0.25%) |
Oct 04, 2007 | 8.200 | 8.300 | 8.080 | 8.150 | 368,100 | +0.00(+0.00%) |
Oct 03, 2007 | 8.030 | 8.240 | 8.030 | 8.150 | 326,800 | +0.07(+0.87%) |
Oct 02, 2007 | 8.170 | 8.250 | 8.020 | 8.080 | 259,200 | -0.10(-1.22%) |