Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.797 | 5.830 | 5.760 | 5.764 | 696,543 | -0.03(-0.57%) |
Dec 28, 2007 | 5.771 | 5.823 | 5.731 | 5.797 | 819,529 | -0.00(-0.06%) |
Dec 27, 2007 | 5.849 | 5.915 | 5.801 | 5.801 | 813,300 | -0.06(-1.01%) |
Dec 26, 2007 | 7.344 | 5.908 | 5.852 | 5.860 | 522,429 | +0.00(+0.06%) |
Dec 24, 2007 | 5.804 | 5.871 | 5.804 | 5.856 | 291,412 | +0.04(+0.70%) |
Dec 21, 2007 | 5.790 | 5.900 | 5.771 | 5.815 | 825,650 | +0.03(+0.51%) |
Dec 20, 2007 | 5.834 | 5.856 | 5.771 | 5.786 | 865,841 | -0.03(-0.57%) |
Dec 19, 2007 | 5.852 | 5.897 | 5.819 | 5.819 | 913,837 | +0.01(+0.25%) |
Dec 18, 2007 | 5.838 | 5.867 | 5.801 | 5.804 | 570,908 | -0.04(-0.76%) |
Dec 17, 2007 | 5.760 | 5.852 | 5.749 | 5.849 | 485,867 | +0.04(+0.64%) |
Dec 14, 2007 | 5.731 | 5.871 | 5.727 | 5.812 | 535,158 | +0.05(+0.83%) |
Dec 13, 2007 | 5.790 | 5.820 | 5.760 | 5.764 | 466,097 | -0.08(-1.39%) |
Dec 12, 2007 | 5.856 | 5.897 | 5.830 | 5.845 | 487,221 | +0.01(+0.19%) |
Dec 11, 2007 | 5.852 | 5.919 | 5.834 | 5.834 | 407,329 | -0.06(-1.00%) |
Dec 10, 2007 | 5.834 | 6.033 | 5.834 | 5.893 | 732,051 | +0.02(+0.31%) |
Dec 07, 2007 | 5.860 | 5.923 | 5.838 | 5.875 | 668,135 | +0.03(+0.50%) |
Dec 06, 2007 | 5.797 | 5.871 | 5.786 | 5.845 | 422,222 | +0.03(+0.45%) |
Dec 05, 2007 | 5.779 | 5.827 | 5.779 | 5.819 | 408,410 | +0.01(+0.25%) |
Dec 04, 2007 | 5.760 | 5.830 | 5.760 | 5.804 | 581,475 | +0.03(+0.45%) |
Dec 03, 2007 | 5.801 | 5.815 | 5.764 | 5.779 | 362,369 | +0.01(+0.19%) |
Nov 30, 2007 | 5.716 | 5.779 | 5.705 | 5.767 | 519,450 | +0.06(+1.01%) |
Nov 29, 2007 | 5.808 | 5.808 | 5.701 | 5.710 | 407,251 | -0.08(-1.38%) |
Nov 28, 2007 | 5.841 | 5.841 | 5.727 | 5.790 | 518,540 | +0.03(+0.58%) |
Nov 27, 2007 | 5.793 | 5.793 | 5.697 | 5.756 | 438,857 | +0.04(+0.78%) |
Nov 26, 2007 | 5.660 | 5.734 | 5.660 | 5.712 | 561,835 | +0.01(+0.26%) |
Nov 23, 2007 | 5.627 | 5.716 | 5.627 | 5.697 | 158,435 | +0.06(+1.11%) |
Nov 21, 2007 | 5.520 | 5.649 | 5.520 | 5.635 | 566,035 | +0.02(+0.39%) |
Nov 20, 2007 | 5.686 | 5.686 | 5.564 | 5.612 | 844,987 | -0.05(-0.91%) |
Nov 19, 2007 | 5.642 | 5.705 | 5.620 | 5.664 | 827,654 | -0.06(-0.97%) |
Nov 16, 2007 | 5.779 | 5.786 | 5.708 | 5.719 | 426,826 | -0.07(-1.24%) |
Nov 15, 2007 | 5.797 | 5.815 | 5.764 | 5.791 | 324,724 | -0.02(-0.36%) |
Nov 14, 2007 | 5.841 | 5.849 | 5.804 | 5.812 | 369,681 | -0.02(-0.38%) |
Nov 13, 2007 | 5.941 | 5.948 | 5.802 | 5.834 | 285,454 | -0.00(-0.06%) |
Nov 12, 2007 | 5.815 | 5.860 | 5.815 | 5.838 | 461,763 | -0.01(-0.19%) |
Nov 09, 2007 | 5.834 | 5.860 | 5.779 | 5.849 | 409,493 | +0.00(+0.00%) |
Nov 08, 2007 | 5.889 | 5.893 | 5.819 | 5.849 | 540,575 | -0.03(-0.56%) |
Nov 07, 2007 | 5.911 | 5.927 | 5.827 | 5.882 | 742,884 | -0.08(-1.36%) |
Nov 06, 2007 | 5.911 | 5.963 | 5.908 | 5.963 | 475,313 | +0.03(+0.44%) |
Nov 05, 2007 | 5.852 | 5.956 | 5.852 | 5.937 | 484,332 | -0.03(-0.43%) |
Nov 02, 2007 | 5.971 | 5.982 | 5.945 | 5.963 | 389,181 | +0.00(+0.00%) |
Nov 01, 2007 | 5.945 | 5.982 | 5.930 | 5.963 | 623,178 | -0.01(-0.19%) |
Oct 31, 2007 | 6.000 | 6.007 | 5.967 | 5.974 | 520,263 | -0.01(-0.25%) |
Oct 30, 2007 | 6.007 | 6.037 | 5.989 | 5.989 | 288,162 | -0.04(-0.61%) |
Oct 29, 2007 | 6.033 | 6.063 | 6.004 | 6.026 | 224,788 | -0.00(-0.06%) |
Oct 26, 2007 | 5.963 | 6.052 | 5.963 | 6.030 | 491,284 | +0.08(+1.43%) |
Oct 25, 2007 | 6.015 | 6.030 | 5.945 | 5.945 | 606,928 | -0.10(-1.65%) |
Oct 24, 2007 | 6.037 | 6.059 | 6.004 | 6.044 | 499,680 | +0.02(+0.31%) |
Oct 23, 2007 | 6.059 | 6.070 | 6.022 | 6.026 | 256,746 | -0.01(-0.18%) |
Oct 22, 2007 | 6.022 | 6.092 | 6.019 | 6.037 | 437,660 | -0.07(-1.15%) |
Oct 19, 2007 | 6.115 | 6.140 | 6.092 | 6.107 | 304,953 | -0.05(-0.84%) |
Oct 18, 2007 | 6.129 | 6.173 | 6.122 | 6.159 | 322,828 | -0.01(-0.24%) |
Oct 17, 2007 | 6.203 | 6.211 | 6.155 | 6.174 | 306,307 | -0.02(-0.30%) |
Oct 16, 2007 | 6.177 | 6.207 | 6.166 | 6.192 | 484,784 | -0.02(-0.36%) |
Oct 15, 2007 | 6.244 | 6.259 | 6.214 | 6.214 | 360,202 | -0.04(-0.71%) |
Oct 12, 2007 | 6.222 | 6.259 | 6.055 | 6.259 | 395,681 | +0.04(+0.59%) |
Oct 11, 2007 | 6.259 | 6.266 | 6.222 | 6.222 | 346,932 | -0.03(-0.41%) |
Oct 10, 2007 | 6.284 | 6.321 | 6.240 | 6.247 | 291,953 | -0.07(-1.05%) |
Oct 09, 2007 | 6.277 | 6.321 | 6.266 | 6.314 | 192,559 | +0.03(+0.53%) |
Oct 08, 2007 | 6.307 | 6.314 | 6.266 | 6.281 | 229,392 | -0.01(-0.23%) |
Oct 05, 2007 | 6.329 | 6.369 | 6.295 | 6.295 | 342,869 | -0.02(-0.29%) |
Oct 04, 2007 | 6.351 | 6.366 | 6.314 | 6.314 | 213,142 | -0.05(-0.81%) |
Oct 03, 2007 | 6.391 | 6.406 | 6.362 | 6.366 | 326,620 | -0.02(-0.29%) |
Oct 02, 2007 | 6.388 | 6.395 | 6.373 | 6.384 | 187,413 | +0.00(+0.00%) |