Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.772 | 5.839 | 5.758 | 5.839 | 254,028 | +0.07(+1.14%) |
Dec 28, 2007 | 5.711 | 5.791 | 5.711 | 5.772 | 379,453 | +0.06(+1.07%) |
Dec 27, 2007 | 5.768 | 5.768 | 5.706 | 5.711 | 239,409 | +0.00(+0.08%) |
Dec 26, 2007 | 5.739 | 5.758 | 5.706 | 5.706 | 290,469 | -0.04(-0.74%) |
Dec 24, 2007 | 5.721 | 5.749 | 5.683 | 5.749 | 134,535 | +0.06(+1.08%) |
Dec 21, 2007 | 5.683 | 5.721 | 5.640 | 5.688 | 616,109 | -0.01(-0.25%) |
Dec 20, 2007 | 5.702 | 5.749 | 5.697 | 5.702 | 222,248 | -0.01(-0.25%) |
Dec 19, 2007 | 5.692 | 5.739 | 5.678 | 5.716 | 223,307 | +0.00(+0.08%) |
Dec 18, 2007 | 5.739 | 5.739 | 5.683 | 5.711 | 232,630 | +0.03(+0.50%) |
Dec 17, 2007 | 5.697 | 5.730 | 5.683 | 5.683 | 224,367 | +0.00(+0.00%) |
Dec 14, 2007 | 5.758 | 5.758 | 5.683 | 5.683 | 195,553 | -0.06(-1.07%) |
Dec 13, 2007 | 5.744 | 5.772 | 5.735 | 5.744 | 272,672 | +0.01(+0.16%) |
Dec 12, 2007 | 5.749 | 5.791 | 5.735 | 5.735 | 177,036 | -0.03(-0.57%) |
Dec 11, 2007 | 5.801 | 5.829 | 5.768 | 5.768 | 231,147 | -0.02(-0.33%) |
Dec 10, 2007 | 5.758 | 5.872 | 5.754 | 5.787 | 386,233 | +0.05(+0.91%) |
Dec 07, 2007 | 5.777 | 5.777 | 5.730 | 5.735 | 291,105 | -0.04(-0.65%) |
Dec 06, 2007 | 5.768 | 5.782 | 5.735 | 5.772 | 278,181 | +0.00(+0.08%) |
Dec 05, 2007 | 5.806 | 5.806 | 5.754 | 5.768 | 334,538 | -0.02(-0.33%) |
Dec 04, 2007 | 5.758 | 5.806 | 5.758 | 5.787 | 144,917 | +0.04(+0.74%) |
Dec 03, 2007 | 5.768 | 5.782 | 5.721 | 5.744 | 221,189 | -0.01(-0.16%) |
Nov 30, 2007 | 5.735 | 5.791 | 5.735 | 5.754 | 155,086 | +0.00(+0.00%) |
Nov 29, 2007 | 5.607 | 5.791 | 5.607 | 5.754 | 236,019 | +0.10(+1.75%) |
Nov 28, 2007 | 5.673 | 5.711 | 5.621 | 5.654 | 364,199 | +0.00(+0.00%) |
Nov 27, 2007 | 5.721 | 5.758 | 5.607 | 5.654 | 374,581 | -0.08(-1.40%) |
Nov 26, 2007 | 5.763 | 5.782 | 5.730 | 5.735 | 143,857 | -0.02(-0.41%) |
Nov 23, 2007 | 5.758 | 5.782 | 5.739 | 5.758 | 60,805 | +0.00(+0.00%) |
Nov 21, 2007 | 5.834 | 5.834 | 5.758 | 5.758 | 95,128 | -0.05(-0.81%) |
Nov 20, 2007 | 5.716 | 5.829 | 5.711 | 5.806 | 139,408 | +0.08(+1.49%) |
Nov 19, 2007 | 5.664 | 5.763 | 5.654 | 5.721 | 223,943 | +0.02(+0.33%) |
Nov 16, 2007 | 5.669 | 5.706 | 5.650 | 5.702 | 187,714 | +0.03(+0.58%) |
Nov 15, 2007 | 5.688 | 5.692 | 5.645 | 5.669 | 248,731 | -0.02(-0.41%) |
Nov 14, 2007 | 5.711 | 5.768 | 5.636 | 5.692 | 228,604 | -0.02(-0.33%) |
Nov 13, 2007 | 5.678 | 5.721 | 5.654 | 5.711 | 157,840 | +0.01(+0.17%) |
Nov 12, 2007 | 5.796 | 5.801 | 5.702 | 5.702 | 140,679 | -0.08(-1.39%) |
Nov 09, 2007 | 5.843 | 5.857 | 5.782 | 5.782 | 140,853 | -0.10(-1.69%) |
Nov 08, 2007 | 5.905 | 5.933 | 5.862 | 5.881 | 56,992 | -0.02(-0.32%) |
Nov 07, 2007 | 5.947 | 5.971 | 5.890 | 5.900 | 120,764 | -0.05(-0.87%) |
Nov 06, 2007 | 5.966 | 6.008 | 5.952 | 5.952 | 67,373 | -0.01(-0.24%) |
Nov 05, 2007 | 5.886 | 6.027 | 5.886 | 5.966 | 52,333 | -0.05(-0.86%) |
Nov 02, 2007 | 6.004 | 6.056 | 6.004 | 6.018 | 24,152 | +0.01(+0.24%) |
Nov 01, 2007 | 6.065 | 6.065 | 5.994 | 6.004 | 92,585 | -0.04(-0.63%) |
Oct 31, 2007 | 6.027 | 6.056 | 5.999 | 6.042 | 227,969 | +0.01(+0.16%) |
Oct 30, 2007 | 5.994 | 6.084 | 5.985 | 6.032 | 109,747 | +0.04(+0.63%) |
Oct 29, 2007 | 6.037 | 6.042 | 5.994 | 5.994 | 178,392 | -0.01(-0.24%) |
Oct 26, 2007 | 6.056 | 6.056 | 5.994 | 6.008 | 51,483 | -0.01(-0.16%) |
Oct 25, 2007 | 6.089 | 6.089 | 6.013 | 6.018 | 58,051 | -0.05(-0.78%) |
Oct 24, 2007 | 6.089 | 6.136 | 6.065 | 6.065 | 172,459 | -0.02(-0.31%) |
Oct 23, 2007 | 6.108 | 6.136 | 6.079 | 6.084 | 103,603 | -0.02(-0.39%) |
Oct 22, 2007 | 6.103 | 6.136 | 6.103 | 6.108 | 120,340 | -0.00(-0.08%) |
Oct 19, 2007 | 6.126 | 6.131 | 6.098 | 6.112 | 74,365 | +0.00(+0.08%) |
Oct 18, 2007 | 6.122 | 6.136 | 6.093 | 6.108 | 94,280 | +0.00(+0.00%) |
Oct 17, 2007 | 6.122 | 6.126 | 6.098 | 6.108 | 95,128 | +0.03(+0.47%) |
Oct 16, 2007 | 6.126 | 6.126 | 6.060 | 6.079 | 48,305 | -0.01(-0.16%) |
Oct 15, 2007 | 6.093 | 6.136 | 6.070 | 6.089 | 104,874 | -0.04(-0.62%) |
Oct 12, 2007 | 6.112 | 6.150 | 6.103 | 6.126 | 59,110 | +0.01(+0.23%) |
Oct 11, 2007 | 6.065 | 6.150 | 6.065 | 6.112 | 180,722 | -0.00(-0.08%) |
Oct 10, 2007 | 6.112 | 6.122 | 6.089 | 6.117 | 67,797 | -0.00(-0.08%) |
Oct 09, 2007 | 6.075 | 6.136 | 6.046 | 6.122 | 99,789 | +0.02(+0.31%) |
Oct 08, 2007 | 6.131 | 6.136 | 6.098 | 6.103 | 65,678 | -0.03(-0.46%) |
Oct 05, 2007 | 6.089 | 6.131 | 6.089 | 6.131 | 76,272 | -0.01(-0.23%) |
Oct 04, 2007 | 6.093 | 6.145 | 6.089 | 6.145 | 92,374 | +0.02(+0.31%) |
Oct 03, 2007 | 6.098 | 6.131 | 6.079 | 6.126 | 77,119 | +0.02(+0.39%) |
Oct 02, 2007 | 6.051 | 6.103 | 6.032 | 6.103 | 114,196 | +0.04(+0.62%) |