Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.680 | 6.787 | 6.616 | 6.648 | 1,090,541 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.755 | 6.643 | 6.680 | 1,026,392 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.611 | 6.653 | 1,184,702 | -0.10(-1.46%) |
Dec 26, 2007 | 6.851 | 6.997 | 6.723 | 6.752 | 845,198 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.851 | 660,252 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.347 | 6.592 | 4,288,264 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.246 | 6.531 | 1,101,421 | +0.04(+0.66%) |
Dec 19, 2007 | 6.318 | 6.528 | 6.123 | 6.488 | 297,863 | +0.21(+3.40%) |
Dec 18, 2007 | 6.494 | 6.494 | 6.259 | 6.275 | 290,548 | -0.05(-0.84%) |
Dec 17, 2007 | 6.190 | 6.403 | 6.142 | 6.328 | 760,040 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.355 | 6.027 | 6.184 | 1,390,656 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.886 | 432,165 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.665 | 5.979 | 1,179,499 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.625 | 5.671 | 525,200 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,677 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.798 | 5.665 | 5.718 | 399,152 | -0.03(-0.46%) |
Dec 06, 2007 | 5.798 | 5.819 | 5.712 | 5.744 | 1,172,698 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.918 | 5.667 | 5.798 | 1,384,654 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,182 | -0.02(-0.27%) |
Dec 03, 2007 | 5.870 | 5.931 | 5.798 | 5.864 | 2,755,053 | -0.01(-0.09%) |
Nov 30, 2007 | 5.811 | 5.888 | 5.811 | 5.870 | 1,683,268 | +0.11(+1.85%) |
Nov 29, 2007 | 5.734 | 5.787 | 5.704 | 5.763 | 1,024,516 | +0.03(+0.51%) |
Nov 28, 2007 | 5.707 | 5.864 | 5.705 | 5.734 | 2,803,446 | +0.00(+0.05%) |
Nov 27, 2007 | 5.771 | 5.782 | 5.662 | 5.731 | 1,193,706 | -0.04(-0.74%) |
Nov 26, 2007 | 5.864 | 5.864 | 5.718 | 5.774 | 1,268,735 | -0.05(-0.87%) |
Nov 23, 2007 | 5.750 | 5.827 | 5.598 | 5.824 | 338,754 | +0.05(+0.92%) |
Nov 21, 2007 | 5.734 | 5.798 | 5.587 | 5.771 | 2,380,660 | -0.03(-0.51%) |
Nov 20, 2007 | 5.840 | 5.891 | 5.763 | 5.800 | 1,670,888 | -0.04(-0.68%) |
Nov 19, 2007 | 5.758 | 5.888 | 5.587 | 5.840 | 1,797,687 | +0.06(+1.06%) |
Nov 16, 2007 | 5.798 | 5.904 | 5.494 | 5.779 | 1,957,498 | +0.05(+0.93%) |
Nov 15, 2007 | 5.816 | 5.835 | 5.617 | 5.726 | 649,748 | -0.13(-2.19%) |
Nov 14, 2007 | 5.760 | 5.928 | 5.720 | 5.854 | 619,736 | +0.02(+0.37%) |
Nov 13, 2007 | 5.766 | 5.958 | 5.718 | 5.832 | 1,262,732 | -0.02(-0.41%) |
Nov 12, 2007 | 6.064 | 6.064 | 5.798 | 5.856 | 722,556 | -0.11(-1.79%) |
Nov 09, 2007 | 5.875 | 5.963 | 5.782 | 5.963 | 480,558 | +0.09(+1.50%) |
Nov 08, 2007 | 6.011 | 6.051 | 5.798 | 5.875 | 1,587,982 | -0.10(-1.61%) |
Nov 07, 2007 | 6.014 | 6.128 | 5.870 | 5.971 | 573,219 | -0.09(-1.50%) |
Nov 06, 2007 | 5.931 | 6.203 | 5.931 | 6.062 | 1,590,232 | +0.20(+3.36%) |
Nov 05, 2007 | 5.387 | 6.019 | 5.387 | 5.864 | 1,170,447 | -0.12(-2.00%) |
Nov 02, 2007 | 5.894 | 6.131 | 5.851 | 5.984 | 841,821 | +0.09(+1.58%) |
Nov 01, 2007 | 5.891 | 5.984 | 5.864 | 5.891 | 1,489,694 | -0.19(-3.07%) |
Oct 31, 2007 | 6.198 | 6.224 | 5.998 | 6.078 | 1,503,574 | +0.01(+0.22%) |
Oct 30, 2007 | 6.240 | 6.318 | 5.838 | 6.064 | 1,436,049 | -0.17(-2.78%) |
Oct 29, 2007 | 6.462 | 6.571 | 6.184 | 6.238 | 1,663,761 | -0.09(-1.39%) |
Oct 26, 2007 | 6.096 | 6.629 | 6.096 | 6.326 | 3,603,252 | +0.41(+6.89%) |
Oct 25, 2007 | 5.611 | 5.990 | 5.611 | 5.918 | 2,773,060 | +0.35(+6.32%) |
Oct 24, 2007 | 5.398 | 5.571 | 5.278 | 5.566 | 4,221,864 | +0.17(+3.11%) |
Oct 23, 2007 | 5.611 | 5.673 | 5.345 | 5.398 | 33,649,612 | -1.24(-18.67%) |
Jun 11, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 31, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 30, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 29, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 25, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 24, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 23, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 22, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 21, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 18, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 17, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 15, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 14, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 11, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 10, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 09, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 07, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 04, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 03, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 02, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 01, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |