Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.689 | 5.781 | 5.685 | 5.727 | 458,418 | +0.05(+0.86%) |
Dec 28, 2007 | 5.698 | 5.703 | 5.674 | 5.679 | 295,923 | +0.00(+0.00%) |
Dec 27, 2007 | 5.689 | 5.718 | 5.659 | 5.679 | 440,423 | -0.01(-0.17%) |
Dec 26, 2007 | 5.723 | 6.117 | 5.674 | 5.689 | 422,663 | +0.00(+0.09%) |
Dec 24, 2007 | 5.693 | 5.708 | 5.684 | 5.684 | 190,542 | -0.02(-0.34%) |
Dec 21, 2007 | 5.689 | 5.718 | 5.654 | 5.703 | 385,809 | +0.02(+0.43%) |
Dec 20, 2007 | 5.693 | 5.693 | 5.640 | 5.679 | 348,848 | +0.01(+0.26%) |
Dec 19, 2007 | 5.659 | 5.698 | 5.654 | 5.664 | 313,737 | +0.01(+0.17%) |
Dec 18, 2007 | 5.640 | 5.689 | 5.635 | 5.654 | 426,051 | -0.01(-0.17%) |
Dec 17, 2007 | 5.674 | 5.693 | 5.640 | 5.664 | 269,798 | -0.02(-0.34%) |
Dec 14, 2007 | 5.684 | 5.703 | 5.674 | 5.684 | 240,025 | +0.00(+0.09%) |
Dec 13, 2007 | 5.684 | 5.690 | 5.664 | 5.679 | 239,615 | -0.01(-0.17%) |
Dec 12, 2007 | 5.693 | 5.718 | 5.684 | 5.689 | 270,824 | -0.05(-0.85%) |
Dec 11, 2007 | 5.727 | 5.757 | 5.698 | 5.737 | 286,326 | +0.01(+0.17%) |
Dec 10, 2007 | 5.771 | 5.776 | 5.723 | 5.727 | 229,964 | -0.01(-0.25%) |
Dec 07, 2007 | 5.796 | 5.796 | 5.727 | 5.742 | 335,913 | -0.05(-0.92%) |
Dec 06, 2007 | 5.840 | 5.840 | 5.776 | 5.796 | 251,119 | -0.04(-0.67%) |
Dec 05, 2007 | 5.835 | 5.844 | 5.825 | 5.835 | 450,690 | +0.01(+0.17%) |
Dec 04, 2007 | 5.835 | 5.840 | 5.815 | 5.825 | 227,911 | +0.00(+0.00%) |
Dec 03, 2007 | 5.737 | 5.830 | 5.737 | 5.825 | 617,316 | +0.03(+0.50%) |
Nov 30, 2007 | 5.825 | 5.825 | 5.776 | 5.796 | 350,080 | -0.00(-0.08%) |
Nov 29, 2007 | 5.781 | 5.805 | 5.757 | 5.801 | 284,803 | +0.00(+0.00%) |
Nov 28, 2007 | 5.796 | 5.805 | 5.781 | 5.801 | 273,493 | +0.00(+0.08%) |
Nov 27, 2007 | 5.796 | 5.810 | 5.776 | 5.796 | 287,852 | -0.01(-0.25%) |
Nov 26, 2007 | 5.771 | 5.810 | 5.752 | 5.810 | 588,977 | +0.04(+0.68%) |
Nov 23, 2007 | 5.771 | 5.776 | 5.747 | 5.771 | 63,264 | +0.00(+0.08%) |
Nov 21, 2007 | 5.742 | 5.766 | 5.737 | 5.766 | 481,663 | +0.02(+0.42%) |
Nov 20, 2007 | 5.776 | 5.776 | 5.732 | 5.742 | 215,592 | -0.03(-0.51%) |
Nov 19, 2007 | 5.732 | 5.771 | 5.718 | 5.771 | 363,668 | +0.04(+0.68%) |
Nov 16, 2007 | 5.723 | 5.742 | 5.723 | 5.732 | 182,329 | +0.00(+0.00%) |
Nov 15, 2007 | 5.718 | 5.737 | 5.698 | 5.732 | 334,270 | +0.03(+0.45%) |
Nov 14, 2007 | 5.723 | 5.747 | 5.698 | 5.707 | 495,040 | -0.02(-0.36%) |
Nov 13, 2007 | 5.796 | 5.801 | 5.727 | 5.727 | 464,960 | -0.07(-1.18%) |
Nov 12, 2007 | 5.796 | 5.796 | 5.776 | 5.796 | 194,963 | +0.00(+0.00%) |
Nov 09, 2007 | 5.659 | 5.796 | 5.659 | 5.796 | 335,504 | +0.01(+0.25%) |
Nov 08, 2007 | 5.840 | 5.840 | 5.762 | 5.781 | 298,297 | +0.00(+0.08%) |
Nov 07, 2007 | 5.781 | 5.801 | 5.762 | 5.776 | 322,156 | -0.01(-0.25%) |
Nov 06, 2007 | 5.815 | 5.820 | 5.781 | 5.791 | 299,570 | -0.00(-0.08%) |
Nov 05, 2007 | 5.786 | 5.820 | 5.781 | 5.796 | 160,564 | +0.00(+0.00%) |
Nov 02, 2007 | 5.771 | 5.796 | 5.771 | 5.796 | 280,885 | +0.02(+0.34%) |
Nov 01, 2007 | 5.732 | 5.791 | 5.727 | 5.776 | 328,726 | +0.04(+0.76%) |
Oct 31, 2007 | 5.747 | 5.766 | 5.723 | 5.732 | 423,997 | -0.00(-0.02%) |
Oct 30, 2007 | 5.762 | 5.771 | 5.727 | 5.733 | 414,963 | -0.01(-0.24%) |
Oct 29, 2007 | 5.771 | 5.771 | 5.742 | 5.747 | 144,344 | -0.03(-0.59%) |
Oct 26, 2007 | 5.757 | 5.781 | 5.757 | 5.781 | 185,409 | +0.01(+0.17%) |
Oct 25, 2007 | 5.742 | 5.771 | 5.732 | 5.771 | 298,543 | +0.02(+0.34%) |
Oct 24, 2007 | 5.718 | 5.752 | 5.713 | 5.752 | 257,683 | +0.03(+0.60%) |
Oct 23, 2007 | 5.713 | 5.727 | 5.713 | 5.718 | 187,873 | -0.01(-0.25%) |
Oct 22, 2007 | 5.713 | 5.732 | 5.713 | 5.732 | 161,180 | +0.02(+0.43%) |
Oct 19, 2007 | 5.679 | 5.732 | 5.674 | 5.708 | 362,194 | +0.03(+0.51%) |
Oct 18, 2007 | 5.674 | 5.698 | 5.664 | 5.679 | 498,941 | +0.01(+0.26%) |
Oct 17, 2007 | 5.659 | 5.689 | 5.659 | 5.664 | 212,101 | +0.00(+0.00%) |
Oct 16, 2007 | 5.650 | 5.674 | 5.650 | 5.664 | 386,217 | +0.00(+0.00%) |
Oct 15, 2007 | 5.693 | 5.698 | 5.635 | 5.664 | 326,468 | -0.03(-0.51%) |
Oct 12, 2007 | 5.679 | 5.703 | 5.679 | 5.693 | 232,018 | +0.01(+0.26%) |
Oct 11, 2007 | 5.708 | 5.708 | 5.664 | 5.679 | 198,960 | -0.05(-0.85%) |
Oct 10, 2007 | 5.698 | 5.727 | 5.693 | 5.727 | 164,876 | +0.03(+0.60%) |
Oct 09, 2007 | 5.689 | 5.713 | 5.684 | 5.693 | 163,850 | +0.00(+0.09%) |
Oct 08, 2007 | 5.703 | 5.713 | 5.689 | 5.689 | 135,104 | -0.01(-0.26%) |
Oct 05, 2007 | 5.703 | 5.723 | 5.693 | 5.703 | 280,885 | -0.02(-0.43%) |
Oct 04, 2007 | 5.737 | 5.737 | 5.708 | 5.727 | 157,895 | +0.00(+0.09%) |
Oct 03, 2007 | 5.732 | 5.737 | 5.708 | 5.723 | 271,851 | +0.00(+0.09%) |
Oct 02, 2007 | 5.703 | 5.752 | 5.698 | 5.718 | 363,426 | +0.02(+0.43%) |