Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.680 | 6.689 | 6.559 | 6.582 | 1,519,108 | -0.14(-2.13%) |
Dec 28, 2007 | 6.725 | 6.812 | 6.691 | 6.725 | 785,874 | +0.01(+0.08%) |
Dec 27, 2007 | 6.835 | 6.911 | 6.714 | 6.720 | 1,125,320 | -0.15(-2.25%) |
Dec 26, 2007 | 7.009 | 7.043 | 6.871 | 6.874 | 1,197,929 | -0.13(-1.89%) |
Dec 24, 2007 | 6.947 | 7.025 | 6.902 | 7.006 | 463,130 | +0.12(+1.76%) |
Dec 21, 2007 | 6.944 | 6.973 | 6.869 | 6.885 | 3,216,767 | -0.01(-0.12%) |
Dec 20, 2007 | 6.953 | 6.975 | 6.798 | 6.894 | 1,442,636 | -0.00(-0.04%) |
Dec 19, 2007 | 6.866 | 7.043 | 6.838 | 6.897 | 2,302,137 | +0.05(+0.70%) |
Dec 18, 2007 | 6.793 | 6.863 | 6.753 | 6.849 | 1,865,184 | +0.11(+1.67%) |
Dec 17, 2007 | 6.686 | 6.795 | 6.677 | 6.736 | 2,748,337 | -0.01(-0.08%) |
Dec 14, 2007 | 6.680 | 6.835 | 6.680 | 6.742 | 2,992,333 | -0.02(-0.29%) |
Dec 13, 2007 | 6.694 | 6.812 | 6.663 | 6.762 | 1,903,242 | -0.01(-0.08%) |
Dec 12, 2007 | 6.697 | 6.798 | 6.672 | 6.767 | 2,397,992 | +0.22(+3.35%) |
Dec 11, 2007 | 6.624 | 6.705 | 6.509 | 6.548 | 2,314,052 | -0.07(-1.02%) |
Dec 10, 2007 | 6.528 | 6.635 | 6.528 | 6.615 | 1,371,917 | +0.09(+1.38%) |
Dec 07, 2007 | 6.618 | 6.652 | 6.486 | 6.526 | 1,578,506 | -0.06(-0.94%) |
Dec 06, 2007 | 6.413 | 6.613 | 6.399 | 6.587 | 4,595,289 | +0.16(+2.49%) |
Dec 05, 2007 | 6.483 | 6.497 | 6.371 | 6.427 | 970,649 | +0.03(+0.44%) |
Dec 04, 2007 | 6.466 | 6.500 | 6.326 | 6.399 | 2,005,322 | -0.12(-1.77%) |
Dec 03, 2007 | 6.500 | 6.576 | 6.441 | 6.514 | 2,031,731 | -0.02(-0.26%) |
Nov 30, 2007 | 6.534 | 6.601 | 6.492 | 6.531 | 1,706,551 | +0.08(+1.18%) |
Nov 29, 2007 | 6.436 | 6.506 | 6.379 | 6.455 | 1,042,852 | -0.01(-0.13%) |
Nov 28, 2007 | 6.351 | 6.483 | 6.309 | 6.464 | 1,261,684 | +0.19(+3.09%) |
Nov 27, 2007 | 6.272 | 6.371 | 6.185 | 6.270 | 1,581,707 | +0.03(+0.45%) |
Nov 26, 2007 | 6.455 | 6.531 | 6.236 | 6.242 | 1,398,532 | -0.22(-3.39%) |
Nov 23, 2007 | 6.351 | 6.500 | 6.284 | 6.461 | 396,938 | +0.18(+2.91%) |
Nov 21, 2007 | 6.306 | 6.503 | 6.272 | 6.278 | 1,385,016 | -0.08(-1.28%) |
Nov 20, 2007 | 6.399 | 6.537 | 6.326 | 6.360 | 4,676,832 | -0.05(-0.83%) |
Nov 19, 2007 | 6.405 | 6.438 | 6.281 | 6.413 | 1,680,942 | -0.06(-0.91%) |
Nov 16, 2007 | 6.433 | 6.596 | 6.357 | 6.472 | 3,531,188 | +0.06(+0.88%) |
Nov 15, 2007 | 6.348 | 6.416 | 6.256 | 6.416 | 2,144,393 | +0.03(+0.40%) |
Nov 14, 2007 | 6.388 | 6.433 | 6.348 | 6.391 | 808,744 | +0.03(+0.49%) |
Nov 13, 2007 | 6.377 | 6.433 | 6.303 | 6.360 | 1,890,402 | +0.03(+0.49%) |
Nov 12, 2007 | 6.396 | 6.523 | 6.312 | 6.329 | 1,819,241 | -0.06(-0.92%) |
Nov 09, 2007 | 6.146 | 6.458 | 6.059 | 6.388 | 2,574,054 | +0.23(+3.70%) |
Nov 08, 2007 | 6.185 | 6.236 | 5.848 | 6.160 | 1,886,169 | +0.30(+5.18%) |
Nov 07, 2007 | 5.876 | 5.969 | 5.809 | 5.856 | 3,276,877 | -0.14(-2.39%) |
Nov 06, 2007 | 5.865 | 6.005 | 5.814 | 6.000 | 1,045,979 | +0.10(+1.72%) |
Nov 05, 2007 | 5.660 | 5.960 | 5.660 | 5.899 | 1,716,403 | +0.10(+1.70%) |
Nov 02, 2007 | 5.918 | 5.918 | 5.727 | 5.800 | 1,546,139 | -0.04(-0.77%) |
Nov 01, 2007 | 6.115 | 6.132 | 5.817 | 5.845 | 1,963,352 | -0.32(-5.24%) |
Oct 31, 2007 | 6.233 | 6.239 | 6.115 | 6.168 | 1,612,296 | -0.05(-0.77%) |
Oct 30, 2007 | 6.129 | 6.256 | 6.090 | 6.216 | 1,286,137 | +0.06(+0.91%) |
Oct 29, 2007 | 6.183 | 6.185 | 6.087 | 6.160 | 874,616 | -0.01(-0.09%) |
Oct 26, 2007 | 6.104 | 6.183 | 6.053 | 6.166 | 825,532 | +0.13(+2.24%) |
Oct 25, 2007 | 6.095 | 6.143 | 5.983 | 6.031 | 824,821 | -0.05(-0.83%) |
Oct 24, 2007 | 6.003 | 6.098 | 5.952 | 6.081 | 1,675,251 | +0.03(+0.46%) |
Oct 23, 2007 | 6.132 | 6.160 | 6.000 | 6.053 | 1,142,087 | -0.02(-0.32%) |
Oct 22, 2007 | 5.806 | 6.093 | 5.761 | 6.073 | 1,524,798 | +0.19(+3.20%) |
Oct 19, 2007 | 5.991 | 6.017 | 5.885 | 5.885 | 1,925,649 | -0.11(-1.78%) |
Oct 18, 2007 | 5.960 | 6.048 | 5.949 | 5.991 | 904,493 | +0.03(+0.52%) |
Oct 17, 2007 | 6.025 | 6.129 | 5.915 | 5.960 | 1,128,216 | -0.01(-0.14%) |
Oct 16, 2007 | 5.882 | 6.003 | 5.870 | 5.969 | 1,293,607 | +0.06(+1.05%) |
Oct 15, 2007 | 6.031 | 6.050 | 5.825 | 5.907 | 2,280,974 | -0.12(-1.96%) |
Oct 12, 2007 | 5.941 | 6.042 | 5.927 | 6.025 | 821,929 | +0.08(+1.42%) |
Oct 11, 2007 | 6.135 | 6.152 | 5.918 | 5.941 | 1,273,689 | -0.17(-2.85%) |
Oct 10, 2007 | 6.123 | 6.163 | 6.064 | 6.115 | 907,338 | -0.01(-0.14%) |
Oct 09, 2007 | 6.064 | 6.135 | 6.011 | 6.123 | 975,985 | +0.08(+1.26%) |
Oct 08, 2007 | 6.087 | 6.135 | 6.019 | 6.048 | 937,571 | -0.06(-1.06%) |
Oct 05, 2007 | 6.045 | 6.132 | 5.994 | 6.112 | 1,929,918 | +0.15(+2.55%) |
Oct 04, 2007 | 5.899 | 6.076 | 5.899 | 5.960 | 2,640,210 | -0.16(-2.57%) |
Oct 03, 2007 | 6.146 | 6.166 | 6.022 | 6.118 | 1,752,433 | -0.06(-1.05%) |
Oct 02, 2007 | 6.228 | 6.239 | 6.157 | 6.183 | 1,810,409 | -0.03(-0.54%) |