Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.649 | 5.771 | 5.626 | 5.700 | 3,816,222 | +0.05(+0.91%) |
Dec 28, 2007 | 5.660 | 5.695 | 5.582 | 5.649 | 2,526,112 | +0.02(+0.40%) |
Dec 27, 2007 | 5.606 | 5.698 | 5.593 | 5.626 | 3,128,640 | -0.06(-0.98%) |
Dec 26, 2007 | 5.762 | 5.762 | 5.602 | 5.682 | 3,514,267 | -0.12(-2.07%) |
Dec 24, 2007 | 5.720 | 5.831 | 5.720 | 5.802 | 2,468,045 | +0.03(+0.58%) |
Dec 21, 2007 | 5.780 | 5.874 | 5.635 | 5.769 | 33,550,618 | +0.06(+1.05%) |
Dec 20, 2007 | 5.548 | 5.709 | 5.515 | 5.709 | 6,921,840 | +0.21(+3.77%) |
Dec 19, 2007 | 5.531 | 5.609 | 5.444 | 5.502 | 12,171,119 | -0.05(-0.84%) |
Dec 18, 2007 | 5.649 | 5.671 | 5.452 | 5.548 | 8,659,570 | -0.06(-1.03%) |
Dec 17, 2007 | 5.528 | 5.658 | 5.490 | 5.606 | 7,903,055 | +0.03(+0.56%) |
Dec 14, 2007 | 5.653 | 5.658 | 5.546 | 5.575 | 5,323,509 | -0.10(-1.84%) |
Dec 13, 2007 | 5.805 | 5.883 | 5.653 | 5.680 | 9,264,820 | -0.12(-2.15%) |
Dec 12, 2007 | 5.943 | 6.028 | 5.711 | 5.805 | 6,867,047 | -0.02(-0.27%) |
Dec 11, 2007 | 6.123 | 6.157 | 5.800 | 5.820 | 8,524,119 | -0.31(-5.02%) |
Dec 10, 2007 | 6.175 | 6.181 | 6.088 | 6.128 | 4,077,425 | -0.01(-0.18%) |
Dec 07, 2007 | 6.128 | 6.215 | 6.092 | 6.139 | 5,461,297 | +0.02(+0.36%) |
Dec 06, 2007 | 6.019 | 6.123 | 5.896 | 6.117 | 9,240,043 | +0.15(+2.50%) |
Dec 05, 2007 | 6.019 | 6.043 | 5.916 | 5.967 | 4,682,056 | +0.04(+0.71%) |
Dec 04, 2007 | 5.843 | 5.963 | 5.805 | 5.925 | 6,925,209 | +0.03(+0.49%) |
Dec 03, 2007 | 5.823 | 5.985 | 5.820 | 5.896 | 5,573,448 | +0.02(+0.27%) |
Nov 30, 2007 | 5.809 | 5.974 | 5.756 | 5.880 | 8,318,600 | +0.12(+2.13%) |
Nov 29, 2007 | 5.778 | 5.827 | 5.671 | 5.758 | 5,976,226 | -0.07(-1.26%) |
Nov 28, 2007 | 5.849 | 5.934 | 5.805 | 5.831 | 11,465,871 | +0.06(+1.00%) |
Nov 27, 2007 | 5.809 | 5.898 | 5.709 | 5.773 | 5,535,016 | +0.01(+0.12%) |
Nov 26, 2007 | 5.918 | 5.974 | 5.767 | 5.767 | 6,577,945 | -0.08(-1.33%) |
Nov 23, 2007 | 5.865 | 5.912 | 5.798 | 5.845 | 2,578,801 | +0.04(+0.77%) |
Nov 21, 2007 | 5.666 | 5.885 | 5.602 | 5.800 | 7,206,411 | +0.06(+1.05%) |
Nov 20, 2007 | 5.785 | 6.012 | 5.640 | 5.740 | 11,573,912 | +0.17(+3.04%) |
Nov 19, 2007 | 5.724 | 5.728 | 5.546 | 5.571 | 6,053,502 | -0.23(-3.88%) |
Nov 16, 2007 | 5.796 | 5.860 | 5.606 | 5.796 | 9,773,324 | +0.05(+0.81%) |
Nov 15, 2007 | 5.807 | 5.885 | 5.702 | 5.749 | 6,221,096 | -0.09(-1.56%) |
Nov 14, 2007 | 6.061 | 6.063 | 5.818 | 5.840 | 5,650,881 | -0.21(-3.39%) |
Nov 13, 2007 | 5.827 | 6.190 | 5.796 | 6.045 | 10,835,001 | +0.26(+4.43%) |
Nov 12, 2007 | 5.586 | 5.983 | 5.568 | 5.789 | 11,799,218 | +0.21(+3.71%) |
Nov 09, 2007 | 5.595 | 5.698 | 5.477 | 5.582 | 10,142,260 | -0.10(-1.84%) |
Nov 08, 2007 | 5.653 | 5.807 | 5.484 | 5.687 | 10,618,617 | +0.02(+0.28%) |
Nov 07, 2007 | 5.662 | 5.765 | 5.595 | 5.671 | 10,037,506 | -0.09(-1.55%) |
Nov 06, 2007 | 5.684 | 5.769 | 5.635 | 5.760 | 6,859,309 | +0.10(+1.77%) |
Nov 05, 2007 | 5.658 | 5.702 | 5.602 | 5.660 | 5,287,522 | -0.10(-1.67%) |
Nov 02, 2007 | 5.778 | 5.807 | 5.597 | 5.756 | 7,862,591 | +0.05(+0.82%) |
Nov 01, 2007 | 5.970 | 5.979 | 5.700 | 5.709 | 8,227,749 | -0.31(-5.22%) |
Oct 31, 2007 | 6.019 | 6.108 | 5.950 | 6.023 | 8,841,061 | +0.04(+0.75%) |
Oct 30, 2007 | 5.907 | 5.990 | 5.872 | 5.979 | 5,099,759 | +0.03(+0.45%) |
Oct 29, 2007 | 5.907 | 6.019 | 5.905 | 5.952 | 4,852,270 | +0.06(+1.06%) |
Oct 26, 2007 | 5.938 | 5.938 | 5.796 | 5.889 | 4,870,999 | +0.05(+0.92%) |
Oct 25, 2007 | 5.916 | 6.054 | 5.762 | 5.836 | 8,215,085 | -0.08(-1.28%) |
Oct 24, 2007 | 5.811 | 5.923 | 5.753 | 5.912 | 9,402,648 | +0.06(+1.07%) |
Oct 23, 2007 | 5.952 | 6.014 | 5.760 | 5.849 | 8,835,346 | -0.17(-2.81%) |
Oct 22, 2007 | 5.818 | 6.144 | 5.807 | 6.019 | 7,383,102 | +0.19(+3.29%) |
Oct 19, 2007 | 6.061 | 6.063 | 5.825 | 5.827 | 9,232,583 | -0.23(-3.83%) |
Oct 18, 2007 | 6.159 | 6.175 | 5.985 | 6.059 | 5,736,013 | -0.11(-1.81%) |
Oct 17, 2007 | 6.237 | 6.262 | 6.057 | 6.170 | 8,590,619 | +0.01(+0.11%) |
Oct 16, 2007 | 6.302 | 6.322 | 6.146 | 6.164 | 7,774,230 | -0.10(-1.67%) |
Oct 15, 2007 | 6.420 | 6.453 | 6.201 | 6.268 | 9,697,892 | -0.20(-3.03%) |
Oct 12, 2007 | 6.487 | 6.576 | 6.413 | 6.465 | 8,243,172 | +0.03(+0.52%) |
Oct 11, 2007 | 6.266 | 6.563 | 6.266 | 6.431 | 15,575,789 | +0.26(+4.19%) |
Oct 10, 2007 | 6.023 | 6.190 | 6.023 | 6.173 | 6,396,804 | +0.13(+2.18%) |
Oct 09, 2007 | 6.126 | 6.168 | 5.990 | 6.041 | 6,233,975 | -0.09(-1.49%) |
Oct 08, 2007 | 6.157 | 6.157 | 6.081 | 6.132 | 7,362,462 | +0.00(+0.00%) |
Oct 05, 2007 | 5.965 | 6.235 | 5.936 | 6.132 | 8,664,531 | +0.18(+3.03%) |
Oct 04, 2007 | 6.014 | 6.074 | 5.927 | 5.952 | 4,584,481 | -0.06(-1.07%) |
Oct 03, 2007 | 5.979 | 6.173 | 5.979 | 6.016 | 7,445,314 | +0.02(+0.41%) |
Oct 02, 2007 | 5.798 | 6.001 | 5.796 | 5.992 | 5,585,040 | +0.17(+2.99%) |