Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.649 | 5.772 | 5.627 | 5.700 | 3,816,041 | +0.05(+0.91%) |
Dec 28, 2007 | 5.660 | 5.696 | 5.582 | 5.649 | 2,525,993 | +0.02(+0.40%) |
Dec 27, 2007 | 5.607 | 5.698 | 5.593 | 5.627 | 3,128,491 | -0.06(-0.98%) |
Dec 26, 2007 | 5.763 | 5.763 | 5.602 | 5.682 | 3,514,101 | -0.12(-2.07%) |
Dec 24, 2007 | 5.720 | 5.832 | 5.720 | 5.803 | 2,467,928 | +0.03(+0.58%) |
Dec 21, 2007 | 5.780 | 5.874 | 5.636 | 5.769 | 33,549,028 | +0.06(+1.05%) |
Dec 20, 2007 | 5.549 | 5.709 | 5.515 | 5.709 | 6,921,512 | +0.21(+3.77%) |
Dec 19, 2007 | 5.531 | 5.609 | 5.444 | 5.502 | 12,170,542 | -0.05(-0.84%) |
Dec 18, 2007 | 5.649 | 5.671 | 5.453 | 5.549 | 8,659,159 | -0.06(-1.03%) |
Dec 17, 2007 | 5.529 | 5.658 | 5.491 | 5.607 | 7,902,680 | +0.03(+0.56%) |
Dec 14, 2007 | 5.653 | 5.658 | 5.546 | 5.575 | 5,323,257 | -0.10(-1.84%) |
Dec 13, 2007 | 5.805 | 5.883 | 5.653 | 5.680 | 9,264,381 | -0.12(-2.15%) |
Dec 12, 2007 | 5.943 | 6.028 | 5.711 | 5.805 | 6,866,722 | -0.02(-0.27%) |
Dec 11, 2007 | 6.124 | 6.157 | 5.801 | 5.821 | 8,523,715 | -0.31(-5.02%) |
Dec 10, 2007 | 6.175 | 6.182 | 6.088 | 6.128 | 4,077,232 | -0.01(-0.18%) |
Dec 07, 2007 | 6.128 | 6.215 | 6.093 | 6.139 | 5,461,038 | +0.02(+0.36%) |
Dec 06, 2007 | 6.019 | 6.124 | 5.896 | 6.117 | 9,239,606 | +0.15(+2.50%) |
Dec 05, 2007 | 6.019 | 6.043 | 5.916 | 5.968 | 4,681,835 | +0.04(+0.71%) |
Dec 04, 2007 | 5.843 | 5.963 | 5.805 | 5.925 | 6,924,881 | +0.03(+0.49%) |
Dec 03, 2007 | 5.823 | 5.986 | 5.821 | 5.896 | 5,573,184 | +0.02(+0.27%) |
Nov 30, 2007 | 5.809 | 5.974 | 5.756 | 5.881 | 8,318,206 | +0.12(+2.13%) |
Nov 29, 2007 | 5.778 | 5.827 | 5.671 | 5.758 | 5,975,943 | -0.07(-1.26%) |
Nov 28, 2007 | 5.850 | 5.934 | 5.805 | 5.832 | 11,465,327 | +0.06(+1.00%) |
Nov 27, 2007 | 5.809 | 5.899 | 5.709 | 5.774 | 5,534,754 | +0.01(+0.12%) |
Nov 26, 2007 | 5.919 | 5.974 | 5.767 | 5.767 | 6,577,634 | -0.08(-1.33%) |
Nov 23, 2007 | 5.865 | 5.912 | 5.798 | 5.845 | 2,578,679 | +0.04(+0.77%) |
Nov 21, 2007 | 5.667 | 5.885 | 5.602 | 5.801 | 7,206,069 | +0.06(+1.05%) |
Nov 20, 2007 | 5.785 | 6.012 | 5.640 | 5.740 | 11,573,364 | +0.17(+3.04%) |
Nov 19, 2007 | 5.725 | 5.728 | 5.546 | 5.571 | 6,053,215 | -0.23(-3.88%) |
Nov 16, 2007 | 5.796 | 5.861 | 5.607 | 5.796 | 9,772,861 | +0.05(+0.81%) |
Nov 15, 2007 | 5.807 | 5.885 | 5.702 | 5.749 | 6,220,801 | -0.09(-1.56%) |
Nov 14, 2007 | 6.061 | 6.064 | 5.818 | 5.841 | 5,650,613 | -0.21(-3.39%) |
Nov 13, 2007 | 5.827 | 6.191 | 5.796 | 6.046 | 10,834,487 | +0.26(+4.43%) |
Nov 12, 2007 | 5.587 | 5.983 | 5.569 | 5.789 | 11,798,659 | +0.21(+3.71%) |
Nov 09, 2007 | 5.595 | 5.698 | 5.477 | 5.582 | 10,141,779 | -0.10(-1.84%) |
Nov 08, 2007 | 5.653 | 5.807 | 5.484 | 5.687 | 10,618,114 | +0.02(+0.28%) |
Nov 07, 2007 | 5.662 | 5.765 | 5.595 | 5.671 | 10,037,031 | -0.09(-1.55%) |
Nov 06, 2007 | 5.685 | 5.769 | 5.636 | 5.760 | 6,858,984 | +0.10(+1.77%) |
Nov 05, 2007 | 5.658 | 5.702 | 5.602 | 5.660 | 5,287,271 | -0.10(-1.67%) |
Nov 02, 2007 | 5.778 | 5.807 | 5.598 | 5.756 | 7,862,218 | +0.05(+0.82%) |
Nov 01, 2007 | 5.970 | 5.979 | 5.700 | 5.709 | 8,227,359 | -0.31(-5.22%) |
Oct 31, 2007 | 6.019 | 6.108 | 5.950 | 6.023 | 8,840,642 | +0.04(+0.75%) |
Oct 30, 2007 | 5.908 | 5.990 | 5.872 | 5.979 | 5,099,518 | +0.03(+0.45%) |
Oct 29, 2007 | 5.908 | 6.019 | 5.905 | 5.952 | 4,852,040 | +0.06(+1.06%) |
Oct 26, 2007 | 5.939 | 5.939 | 5.796 | 5.890 | 4,870,768 | +0.05(+0.92%) |
Oct 25, 2007 | 5.916 | 6.055 | 5.763 | 5.836 | 8,214,696 | -0.08(-1.28%) |
Oct 24, 2007 | 5.812 | 5.923 | 5.754 | 5.912 | 9,402,203 | +0.06(+1.07%) |
Oct 23, 2007 | 5.952 | 6.015 | 5.760 | 5.850 | 8,834,927 | -0.17(-2.81%) |
Oct 22, 2007 | 5.818 | 6.144 | 5.807 | 6.019 | 7,382,752 | +0.19(+3.29%) |
Oct 19, 2007 | 6.061 | 6.064 | 5.825 | 5.827 | 9,232,146 | -0.23(-3.83%) |
Oct 18, 2007 | 6.159 | 6.175 | 5.986 | 6.059 | 5,735,741 | -0.11(-1.81%) |
Oct 17, 2007 | 6.237 | 6.262 | 6.057 | 6.171 | 8,590,212 | +0.01(+0.11%) |
Oct 16, 2007 | 6.302 | 6.322 | 6.146 | 6.164 | 7,773,861 | -0.10(-1.67%) |
Oct 15, 2007 | 6.420 | 6.454 | 6.202 | 6.269 | 9,697,432 | -0.20(-3.03%) |
Oct 12, 2007 | 6.487 | 6.576 | 6.414 | 6.465 | 8,242,781 | +0.03(+0.52%) |
Oct 11, 2007 | 6.266 | 6.563 | 6.266 | 6.431 | 15,575,050 | +0.26(+4.19%) |
Oct 10, 2007 | 6.023 | 6.191 | 6.023 | 6.173 | 6,396,501 | +0.13(+2.18%) |
Oct 09, 2007 | 6.126 | 6.168 | 5.990 | 6.041 | 6,233,679 | -0.09(-1.49%) |
Oct 08, 2007 | 6.157 | 6.157 | 6.081 | 6.133 | 7,362,113 | +0.00(+0.00%) |
Oct 05, 2007 | 5.965 | 6.235 | 5.936 | 6.133 | 8,664,121 | +0.18(+3.03%) |
Oct 04, 2007 | 6.015 | 6.075 | 5.928 | 5.952 | 4,584,264 | -0.06(-1.07%) |
Oct 03, 2007 | 5.979 | 6.173 | 5.979 | 6.017 | 7,444,961 | +0.02(+0.41%) |
Oct 02, 2007 | 5.798 | 6.001 | 5.796 | 5.992 | 5,584,775 | +0.17(+2.99%) |