Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.20(+3.81%) |
Dec 28, 2007 | 5.290 | 5.373 | 5.248 | 5.268 | 480,102 | -0.02(-0.37%) |
Dec 27, 2007 | 5.394 | 5.464 | 5.245 | 5.287 | 331,850 | -0.11(-1.96%) |
Dec 26, 2007 | 5.271 | 5.471 | 5.263 | 5.393 | 416,937 | +0.09(+1.73%) |
Dec 24, 2007 | 5.262 | 5.379 | 5.242 | 5.301 | 355,271 | +0.05(+0.89%) |
Dec 21, 2007 | 5.224 | 5.317 | 5.180 | 5.254 | 667,595 | +0.06(+1.19%) |
Dec 20, 2007 | 5.292 | 5.339 | 5.144 | 5.192 | 679,799 | -0.10(-1.88%) |
Dec 19, 2007 | 5.301 | 5.458 | 5.268 | 5.292 | 496,824 | +0.03(+0.54%) |
Dec 18, 2007 | 5.394 | 5.572 | 5.206 | 5.263 | 598,778 | -0.07(-1.30%) |
Dec 17, 2007 | 5.391 | 5.437 | 5.283 | 5.333 | 413,402 | -0.05(-0.84%) |
Dec 14, 2007 | 5.459 | 5.485 | 5.326 | 5.378 | 354,283 | -0.08(-1.46%) |
Dec 13, 2007 | 5.556 | 5.616 | 5.441 | 5.458 | 335,896 | -0.15(-2.66%) |
Dec 12, 2007 | 5.690 | 5.691 | 5.578 | 5.607 | 292,099 | +0.01(+0.16%) |
Dec 11, 2007 | 5.622 | 5.685 | 5.574 | 5.598 | 321,470 | -0.03(-0.59%) |
Dec 10, 2007 | 5.592 | 5.649 | 5.503 | 5.631 | 357,632 | +0.04(+0.73%) |
Dec 07, 2007 | 5.702 | 5.767 | 5.467 | 5.590 | 584,398 | -0.10(-1.83%) |
Dec 06, 2007 | 5.706 | 5.747 | 5.616 | 5.694 | 400,129 | +0.01(+0.21%) |
Dec 05, 2007 | 5.728 | 5.780 | 5.640 | 5.682 | 236,675 | -0.01(-0.11%) |
Dec 04, 2007 | 5.702 | 5.732 | 5.666 | 5.688 | 221,452 | -0.04(-0.76%) |
Dec 03, 2007 | 5.764 | 5.902 | 5.732 | 5.732 | 477,860 | -0.00(-0.05%) |
Nov 30, 2007 | 5.731 | 5.800 | 5.684 | 5.735 | 442,388 | +0.04(+0.77%) |
Nov 29, 2007 | 5.684 | 5.824 | 5.661 | 5.691 | 636,725 | -0.00(-0.03%) |
Nov 28, 2007 | 5.672 | 5.744 | 5.643 | 5.693 | 879,887 | +0.03(+0.48%) |
Nov 27, 2007 | 5.702 | 5.744 | 5.639 | 5.666 | 171,049 | -0.03(-0.58%) |
Nov 26, 2007 | 5.718 | 5.776 | 5.687 | 5.699 | 343,849 | -0.01(-0.11%) |
Nov 23, 2007 | 5.608 | 5.729 | 5.608 | 5.705 | 84,861 | +0.11(+1.97%) |
Nov 21, 2007 | 5.640 | 5.744 | 5.589 | 5.595 | 320,561 | -0.16(-2.85%) |
Nov 20, 2007 | 5.718 | 5.801 | 5.717 | 5.759 | 405,389 | +0.04(+0.74%) |
Nov 19, 2007 | 5.732 | 5.798 | 5.616 | 5.717 | 759,268 | -0.03(-0.47%) |
Nov 16, 2007 | 5.931 | 6.019 | 5.655 | 5.744 | 901,305 | -0.20(-3.30%) |
Nov 15, 2007 | 6.121 | 6.121 | 5.847 | 5.940 | 895,806 | -0.06(-0.98%) |
Nov 14, 2007 | 6.121 | 6.121 | 5.902 | 5.999 | 749,597 | -0.04(-0.60%) |
Nov 13, 2007 | 6.163 | 6.193 | 5.847 | 6.035 | 968,404 | -0.10(-1.57%) |
Nov 12, 2007 | 5.925 | 6.171 | 5.826 | 6.132 | 1,130,300 | +0.14(+2.37%) |
Nov 09, 2007 | 5.860 | 6.026 | 5.768 | 5.990 | 1,074,610 | +0.05(+0.79%) |
Nov 08, 2007 | 5.835 | 5.943 | 5.709 | 5.943 | 1,263,701 | +0.16(+2.74%) |
Nov 07, 2007 | 5.507 | 5.835 | 5.403 | 5.785 | 774,882 | +0.24(+4.32%) |
Nov 06, 2007 | 5.500 | 5.574 | 5.468 | 5.545 | 345,720 | +0.05(+0.88%) |
Nov 05, 2007 | 5.553 | 5.619 | 5.390 | 5.497 | 698,431 | -0.21(-3.60%) |
Nov 02, 2007 | 5.785 | 5.789 | 5.666 | 5.702 | 222,693 | -0.04(-0.73%) |
Nov 01, 2007 | 5.758 | 5.863 | 5.729 | 5.744 | 181,131 | -0.05(-0.88%) |
Oct 31, 2007 | 5.803 | 5.863 | 5.745 | 5.795 | 325,781 | +0.03(+0.58%) |
Oct 30, 2007 | 5.939 | 5.984 | 5.691 | 5.762 | 549,237 | -0.15(-2.50%) |
Oct 29, 2007 | 5.752 | 5.955 | 5.744 | 5.910 | 629,681 | +0.17(+2.89%) |
Oct 26, 2007 | 5.608 | 5.765 | 5.580 | 5.744 | 1,054,273 | +0.13(+2.31%) |
Oct 25, 2007 | 5.556 | 5.658 | 5.482 | 5.614 | 273,501 | +0.02(+0.40%) |
Oct 24, 2007 | 5.429 | 5.606 | 5.429 | 5.592 | 384,967 | +0.11(+2.04%) |
Oct 23, 2007 | 5.476 | 5.553 | 5.456 | 5.480 | 176,236 | +0.01(+0.25%) |
Oct 22, 2007 | 5.461 | 5.562 | 5.387 | 5.467 | 481,548 | +0.05(+0.97%) |
Oct 19, 2007 | 5.548 | 5.548 | 5.352 | 5.414 | 410,377 | -0.13(-2.37%) |
Oct 18, 2007 | 5.599 | 5.666 | 5.542 | 5.545 | 276,804 | -0.09(-1.68%) |
Oct 17, 2007 | 5.626 | 5.654 | 5.543 | 5.640 | 275,643 | +0.02(+0.35%) |
Oct 16, 2007 | 5.639 | 5.676 | 5.515 | 5.620 | 517,419 | -0.06(-0.98%) |
Oct 15, 2007 | 5.633 | 5.714 | 5.633 | 5.676 | 410,477 | +0.08(+1.35%) |
Oct 12, 2007 | 5.541 | 5.614 | 5.480 | 5.601 | 512,922 | +0.08(+1.47%) |
Oct 11, 2007 | 5.427 | 5.598 | 5.427 | 5.519 | 1,000,766 | +0.15(+2.81%) |
Oct 10, 2007 | 5.174 | 5.378 | 5.168 | 5.369 | 755,361 | +0.17(+3.28%) |
Oct 09, 2007 | 5.013 | 5.212 | 5.013 | 5.198 | 945,958 | +0.17(+3.39%) |
Oct 08, 2007 | 5.020 | 5.091 | 5.008 | 5.028 | 414,331 | +0.01(+0.21%) |
Oct 05, 2007 | 4.993 | 5.081 | 4.993 | 5.017 | 596,656 | +0.02(+0.48%) |
Oct 04, 2007 | 5.013 | 5.034 | 4.975 | 4.993 | 217,274 | -0.04(-0.81%) |
Oct 03, 2007 | 5.046 | 5.046 | 4.977 | 5.034 | 492,135 | -0.02(-0.30%) |
Oct 02, 2007 | 4.996 | 5.055 | 4.975 | 5.049 | 436,219 | +0.03(+0.63%) |