Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.071 | 6.107 | 6.030 | 6.066 | 44,573 | +0.00(+0.08%) |
Dec 28, 2007 | 5.943 | 6.066 | 5.943 | 6.062 | 57,418 | +0.07(+1.22%) |
Dec 27, 2007 | 5.966 | 6.167 | 5.830 | 5.989 | 134,817 | +0.05(+0.77%) |
Dec 26, 2007 | 5.925 | 6.044 | 5.921 | 5.943 | 54,014 | -0.01(-0.15%) |
Dec 24, 2007 | 5.884 | 5.952 | 5.884 | 5.952 | 19,322 | +0.03(+0.54%) |
Dec 21, 2007 | 5.957 | 5.957 | 5.830 | 5.921 | 53,355 | -0.04(-0.61%) |
Dec 20, 2007 | 5.943 | 6.016 | 5.848 | 5.957 | 76,850 | +0.01(+0.15%) |
Dec 19, 2007 | 6.012 | 6.044 | 5.889 | 5.948 | 62,358 | -0.10(-1.73%) |
Dec 18, 2007 | 6.044 | 6.053 | 5.975 | 6.053 | 35,570 | +0.01(+0.23%) |
Dec 17, 2007 | 6.021 | 6.080 | 5.839 | 6.039 | 79,924 | +0.02(+0.30%) |
Dec 14, 2007 | 6.162 | 6.176 | 5.930 | 6.021 | 97,050 | -0.12(-2.00%) |
Dec 13, 2007 | 6.148 | 6.167 | 6.103 | 6.144 | 28,544 | -0.01(-0.15%) |
Dec 12, 2007 | 6.239 | 6.280 | 6.121 | 6.153 | 61,699 | -0.10(-1.60%) |
Dec 11, 2007 | 6.194 | 6.303 | 6.189 | 6.253 | 38,864 | +0.06(+0.96%) |
Dec 10, 2007 | 6.230 | 6.271 | 6.194 | 6.194 | 34,911 | -0.04(-0.58%) |
Dec 07, 2007 | 6.330 | 6.367 | 6.194 | 6.230 | 44,573 | -0.13(-2.08%) |
Dec 06, 2007 | 6.244 | 6.408 | 6.244 | 6.362 | 39,522 | +0.06(+0.94%) |
Dec 05, 2007 | 6.253 | 6.385 | 6.253 | 6.303 | 23,494 | +0.02(+0.36%) |
Dec 04, 2007 | 6.280 | 6.326 | 6.203 | 6.280 | 50,062 | -0.03(-0.43%) |
Dec 03, 2007 | 6.362 | 6.362 | 6.299 | 6.308 | 30,081 | -0.03(-0.50%) |
Nov 30, 2007 | 6.107 | 6.340 | 6.107 | 6.340 | 37,327 | +0.22(+3.65%) |
Nov 29, 2007 | 6.103 | 6.153 | 6.098 | 6.116 | 41,499 | +0.00(+0.00%) |
Nov 28, 2007 | 6.167 | 6.167 | 6.057 | 6.116 | 95,733 | -0.04(-0.71%) |
Nov 27, 2007 | 6.777 | 6.777 | 6.089 | 6.160 | 25,909 | -0.01(-0.13%) |
Nov 26, 2007 | 6.135 | 6.189 | 6.057 | 6.168 | 55,332 | +0.04(+0.62%) |
Nov 23, 2007 | 6.130 | 6.130 | 6.130 | 6.130 | 219 | -0.01(-0.22%) |
Nov 21, 2007 | 6.822 | 6.822 | 6.130 | 6.144 | 32,496 | -0.06(-0.95%) |
Nov 20, 2007 | 6.144 | 6.244 | 6.139 | 6.203 | 18,224 | +0.03(+0.44%) |
Nov 19, 2007 | 6.126 | 6.189 | 6.126 | 6.176 | 28,324 | +0.02(+0.37%) |
Nov 16, 2007 | 6.116 | 6.217 | 6.039 | 6.153 | 37,766 | +0.04(+0.60%) |
Nov 15, 2007 | 6.244 | 6.249 | 6.103 | 6.116 | 42,377 | -0.15(-2.33%) |
Nov 14, 2007 | 6.358 | 6.358 | 6.258 | 6.262 | 16,028 | -0.08(-1.22%) |
Nov 13, 2007 | 6.385 | 6.385 | 6.340 | 6.340 | 11,856 | -0.05(-0.78%) |
Nov 12, 2007 | 6.390 | 6.440 | 6.385 | 6.390 | 9,441 | -0.04(-0.57%) |
Nov 09, 2007 | 6.431 | 6.490 | 6.426 | 6.426 | 5,928 | -0.02(-0.35%) |
Nov 08, 2007 | 6.490 | 6.494 | 6.435 | 6.449 | 8,563 | -0.04(-0.63%) |
Nov 07, 2007 | 6.604 | 6.622 | 6.490 | 6.490 | 10,319 | -0.14(-2.13%) |
Nov 06, 2007 | 6.740 | 6.759 | 6.631 | 6.631 | 16,907 | -0.08(-1.22%) |
Nov 05, 2007 | 6.381 | 6.777 | 6.381 | 6.713 | 6,589 | +0.05(+0.75%) |
Nov 02, 2007 | 6.649 | 6.695 | 6.604 | 6.663 | 24,372 | -0.01(-0.20%) |
Nov 01, 2007 | 6.759 | 6.772 | 6.604 | 6.677 | 26,787 | -0.08(-1.21%) |
Oct 31, 2007 | 6.818 | 6.822 | 6.754 | 6.759 | 13,174 | -0.06(-0.93%) |
Oct 30, 2007 | 6.759 | 6.863 | 6.759 | 6.822 | 3,732 | +0.07(+1.01%) |
Oct 29, 2007 | 6.672 | 6.809 | 6.672 | 6.754 | 9,441 | +0.04(+0.54%) |
Oct 26, 2007 | 6.672 | 6.763 | 6.558 | 6.718 | 16,687 | +0.05(+0.68%) |
Oct 25, 2007 | 6.818 | 6.818 | 6.654 | 6.672 | 23,933 | -0.14(-2.07%) |
Oct 24, 2007 | 6.841 | 6.841 | 6.813 | 6.813 | 1,756 | -0.03(-0.47%) |
Oct 23, 2007 | 6.854 | 6.859 | 6.845 | 6.845 | 5,708 | -0.03(-0.40%) |
Oct 22, 2007 | 6.859 | 6.872 | 6.859 | 6.872 | 2,634 | +0.02(+0.27%) |
Oct 19, 2007 | 6.831 | 6.941 | 6.790 | 6.854 | 30,959 | +0.04(+0.53%) |
Oct 18, 2007 | 6.904 | 6.904 | 6.818 | 6.818 | 18,004 | -0.09(-1.32%) |
Oct 17, 2007 | 6.945 | 7.000 | 6.909 | 6.909 | 12,515 | -0.05(-0.65%) |
Oct 16, 2007 | 6.945 | 7.032 | 6.945 | 6.954 | 17,785 | +0.00(+0.07%) |
Oct 15, 2007 | 6.945 | 6.950 | 6.945 | 6.950 | 878 | +0.00(+0.07%) |
Oct 12, 2007 | 6.950 | 6.986 | 6.945 | 6.945 | 5,708 | -0.00(-0.07%) |
Oct 11, 2007 | 6.982 | 6.991 | 6.945 | 6.950 | 25,689 | +0.00(+0.07%) |
Oct 10, 2007 | 6.959 | 6.959 | 6.945 | 6.945 | 26,129 | -0.00(-0.07%) |
Oct 09, 2007 | 6.959 | 6.959 | 6.950 | 6.950 | 2,634 | -0.01(-0.20%) |
Oct 08, 2007 | 6.950 | 6.991 | 6.950 | 6.964 | 2,195 | +0.02(+0.26%) |
Oct 05, 2007 | 7.050 | 7.137 | 6.945 | 6.945 | 19,102 | -0.06(-0.85%) |
Oct 04, 2007 | 7.014 | 7.036 | 7.005 | 7.005 | 2,195 | +0.06(+0.85%) |
Oct 03, 2007 | 6.959 | 7.073 | 6.945 | 6.945 | 26,348 | -0.01(-0.20%) |
Oct 02, 2007 | 6.877 | 7.155 | 6.836 | 6.959 | 20,639 | +0.13(+1.87%) |