Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.336 | 6.387 | 6.310 | 6.342 | 10,528,829 | +0.04(+0.61%) |
Dec 28, 2007 | 6.266 | 6.317 | 6.196 | 6.304 | 14,077,870 | +0.06(+1.02%) |
Dec 27, 2007 | 6.374 | 6.387 | 6.221 | 6.240 | 7,662,334 | -0.09(-1.41%) |
Dec 26, 2007 | 6.259 | 6.329 | 6.215 | 6.329 | 7,535,967 | +0.08(+1.22%) |
Dec 24, 2007 | 6.266 | 6.291 | 6.208 | 6.253 | 2,963,301 | +0.01(+0.10%) |
Dec 21, 2007 | 6.208 | 6.253 | 6.164 | 6.247 | 13,724,195 | +0.09(+1.45%) |
Dec 20, 2007 | 6.208 | 6.228 | 6.113 | 6.158 | 12,208,214 | -0.01(-0.10%) |
Dec 19, 2007 | 6.081 | 6.202 | 6.081 | 6.164 | 16,269,860 | +0.03(+0.52%) |
Dec 18, 2007 | 6.043 | 6.189 | 6.017 | 6.132 | 16,211,037 | +0.15(+2.45%) |
Dec 17, 2007 | 6.189 | 6.189 | 5.973 | 5.986 | 20,447,116 | -0.16(-2.59%) |
Dec 14, 2007 | 6.291 | 6.291 | 6.126 | 6.145 | 13,595,426 | -0.13(-2.13%) |
Dec 13, 2007 | 6.272 | 6.298 | 6.158 | 6.278 | 19,711,592 | -0.09(-1.40%) |
Dec 12, 2007 | 6.431 | 6.489 | 6.272 | 6.368 | 15,575,957 | +0.04(+0.71%) |
Dec 11, 2007 | 6.463 | 6.571 | 6.304 | 6.323 | 21,359,176 | -0.13(-1.97%) |
Dec 10, 2007 | 6.412 | 6.520 | 6.393 | 6.450 | 14,090,240 | -0.11(-1.65%) |
Dec 07, 2007 | 6.559 | 6.610 | 6.508 | 6.559 | 16,112,497 | +0.03(+0.39%) |
Dec 06, 2007 | 6.355 | 6.546 | 6.355 | 6.533 | 16,424,718 | +0.16(+2.50%) |
Dec 05, 2007 | 6.291 | 6.393 | 6.278 | 6.374 | 26,096,414 | +0.20(+3.20%) |
Dec 04, 2007 | 6.189 | 6.278 | 6.145 | 6.177 | 13,603,989 | -0.04(-0.72%) |
Dec 03, 2007 | 6.342 | 6.349 | 6.202 | 6.221 | 19,293,930 | -0.10(-1.51%) |
Nov 30, 2007 | 6.323 | 6.406 | 6.278 | 6.317 | 25,842,220 | +0.11(+1.74%) |
Nov 29, 2007 | 6.177 | 6.253 | 6.107 | 6.208 | 19,555,030 | +0.00(+0.00%) |
Nov 28, 2007 | 5.986 | 6.266 | 5.986 | 6.208 | 22,814,074 | +0.20(+3.39%) |
Nov 27, 2007 | 6.075 | 6.075 | 5.928 | 6.005 | 20,795,828 | -0.04(-0.63%) |
Nov 26, 2007 | 6.049 | 6.183 | 6.037 | 6.043 | 19,456,768 | +0.00(+0.00%) |
Nov 23, 2007 | 6.049 | 6.107 | 5.998 | 6.043 | 11,982,842 | +0.14(+2.37%) |
Nov 21, 2007 | 6.049 | 6.068 | 5.833 | 5.903 | 23,785,584 | -0.25(-4.04%) |
Nov 20, 2007 | 6.100 | 6.317 | 6.068 | 6.151 | 17,078,462 | +0.08(+1.36%) |
Nov 19, 2007 | 6.164 | 6.208 | 6.068 | 6.068 | 17,574,516 | -0.14(-2.26%) |
Nov 16, 2007 | 6.170 | 6.215 | 6.075 | 6.208 | 14,388,391 | +0.06(+1.04%) |
Nov 15, 2007 | 6.304 | 6.310 | 6.081 | 6.145 | 23,391,970 | -0.12(-1.93%) |
Nov 14, 2007 | 6.336 | 6.406 | 6.247 | 6.266 | 12,720,574 | -0.10(-1.50%) |
Nov 13, 2007 | 6.183 | 6.361 | 6.183 | 6.361 | 32,793,240 | +0.25(+4.17%) |
Nov 12, 2007 | 6.234 | 6.329 | 6.107 | 6.107 | 21,299,848 | -0.14(-2.24%) |
Nov 09, 2007 | 6.240 | 6.361 | 6.215 | 6.247 | 21,645,142 | -0.06(-0.91%) |
Nov 08, 2007 | 6.438 | 6.520 | 6.215 | 6.304 | 27,899,154 | -0.17(-2.56%) |
Nov 07, 2007 | 6.641 | 6.641 | 6.457 | 6.470 | 15,517,685 | -0.17(-2.59%) |
Nov 06, 2007 | 6.495 | 6.667 | 6.495 | 6.641 | 15,530,545 | +0.15(+2.25%) |
Nov 05, 2007 | 6.482 | 6.648 | 6.431 | 6.495 | 18,418,702 | -0.12(-1.83%) |
Nov 02, 2007 | 6.610 | 6.718 | 6.540 | 6.616 | 27,144,130 | -0.07(-1.05%) |
Nov 01, 2007 | 6.457 | 6.839 | 6.457 | 6.686 | 36,244,364 | -0.10(-1.41%) |
Oct 31, 2007 | 6.654 | 6.832 | 6.635 | 6.782 | 33,482,908 | +0.16(+2.40%) |
Oct 30, 2007 | 6.559 | 6.648 | 6.470 | 6.622 | 24,497,700 | -0.07(-1.05%) |
Oct 29, 2007 | 6.476 | 6.711 | 6.457 | 6.692 | 46,513,320 | +0.38(+6.05%) |
Oct 26, 2007 | 6.323 | 6.349 | 6.272 | 6.310 | 35,197,508 | +0.08(+1.33%) |
Oct 25, 2007 | 6.329 | 6.329 | 6.177 | 6.228 | 33,103,012 | +0.01(+0.10%) |
Oct 24, 2007 | 6.329 | 6.329 | 6.056 | 6.221 | 25,247,824 | -0.16(-2.49%) |
Oct 23, 2007 | 6.278 | 6.393 | 6.253 | 6.380 | 25,437,062 | +0.20(+3.19%) |
Oct 22, 2007 | 6.196 | 6.253 | 6.113 | 6.183 | 14,610,441 | -0.02(-0.31%) |
Oct 19, 2007 | 6.368 | 6.438 | 6.177 | 6.202 | 23,553,160 | -0.23(-3.56%) |
Oct 18, 2007 | 6.463 | 6.508 | 6.355 | 6.431 | 20,821,692 | -0.05(-0.79%) |
Oct 17, 2007 | 6.457 | 6.540 | 6.355 | 6.482 | 19,168,562 | +0.13(+2.11%) |
Oct 16, 2007 | 6.419 | 6.425 | 6.304 | 6.349 | 16,562,970 | -0.02(-0.30%) |
Oct 15, 2007 | 6.450 | 6.546 | 6.342 | 6.368 | 18,424,414 | -0.03(-0.40%) |
Oct 12, 2007 | 6.527 | 6.527 | 6.349 | 6.393 | 26,443,636 | -0.11(-1.67%) |
Oct 11, 2007 | 6.750 | 6.788 | 6.431 | 6.501 | 35,616,660 | -0.36(-5.29%) |
Oct 10, 2007 | 6.813 | 6.890 | 6.686 | 6.864 | 24,806,372 | +0.05(+0.75%) |
Oct 09, 2007 | 6.788 | 6.826 | 6.686 | 6.813 | 22,253,464 | +0.06(+0.85%) |
Oct 08, 2007 | 6.756 | 6.883 | 6.724 | 6.756 | 16,247,469 | -0.05(-0.75%) |
Oct 05, 2007 | 6.692 | 6.896 | 6.667 | 6.807 | 18,016,414 | +0.18(+2.69%) |
Oct 04, 2007 | 6.629 | 6.718 | 6.597 | 6.629 | 18,414,992 | +0.02(+0.29%) |
Oct 03, 2007 | 6.629 | 6.705 | 6.552 | 6.610 | 13,869,821 | -0.09(-1.33%) |
Oct 02, 2007 | 6.654 | 6.718 | 6.629 | 6.699 | 17,130,946 | +0.06(+0.86%) |