Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.383 | 5.383 | 5.255 | 5.291 | 1,408,522 | -0.11(-2.01%) |
Dec 28, 2007 | 5.666 | 5.682 | 5.370 | 5.400 | 886,760 | -0.14(-2.61%) |
Dec 27, 2007 | 5.804 | 5.853 | 5.485 | 5.544 | 1,039,794 | -0.33(-5.65%) |
Dec 26, 2007 | 5.817 | 5.958 | 5.682 | 5.876 | 729,807 | -0.03(-0.45%) |
Dec 24, 2007 | 5.669 | 5.912 | 5.664 | 5.902 | 286,199 | +0.26(+4.54%) |
Dec 21, 2007 | 5.662 | 5.662 | 5.462 | 5.646 | 1,412,727 | +0.08(+1.42%) |
Dec 20, 2007 | 5.610 | 5.610 | 5.413 | 5.567 | 1,255,570 | +0.00(+0.06%) |
Dec 19, 2007 | 5.584 | 5.584 | 5.469 | 5.564 | 463,411 | -0.02(-0.35%) |
Dec 18, 2007 | 5.485 | 5.594 | 5.419 | 5.584 | 643,643 | +0.18(+3.28%) |
Dec 17, 2007 | 5.741 | 5.741 | 5.393 | 5.406 | 860,119 | -0.28(-4.97%) |
Dec 14, 2007 | 5.866 | 5.928 | 5.652 | 5.689 | 418,033 | -0.21(-3.56%) |
Dec 13, 2007 | 5.853 | 5.912 | 5.666 | 5.899 | 644,252 | -0.02(-0.28%) |
Dec 12, 2007 | 5.951 | 6.109 | 5.764 | 5.915 | 1,390,501 | -0.03(-0.44%) |
Dec 11, 2007 | 6.260 | 6.260 | 5.892 | 5.942 | 838,913 | -0.21(-3.47%) |
Dec 10, 2007 | 5.942 | 6.306 | 5.863 | 6.155 | 888,130 | +0.32(+5.52%) |
Dec 07, 2007 | 5.850 | 5.948 | 5.830 | 5.833 | 746,863 | -0.01(-0.11%) |
Dec 06, 2007 | 5.695 | 5.925 | 5.620 | 5.840 | 1,021,791 | +0.16(+2.89%) |
Dec 05, 2007 | 5.623 | 5.748 | 5.557 | 5.675 | 644,556 | +0.12(+2.25%) |
Dec 04, 2007 | 5.656 | 5.748 | 5.551 | 5.551 | 728,589 | -0.14(-2.43%) |
Dec 03, 2007 | 5.600 | 5.823 | 5.600 | 5.689 | 727,676 | +0.07(+1.29%) |
Nov 30, 2007 | 5.784 | 5.804 | 5.587 | 5.616 | 671,045 | -0.03(-0.58%) |
Nov 29, 2007 | 5.469 | 5.649 | 5.403 | 5.649 | 701,406 | +0.17(+3.18%) |
Nov 28, 2007 | 5.492 | 5.630 | 5.363 | 5.475 | 1,912,756 | +0.14(+2.58%) |
Nov 27, 2007 | 5.554 | 5.649 | 5.262 | 5.337 | 1,038,263 | -0.19(-3.39%) |
Nov 26, 2007 | 5.718 | 5.748 | 5.455 | 5.524 | 623,892 | -0.10(-1.81%) |
Nov 23, 2007 | 5.426 | 5.672 | 5.380 | 5.626 | 368,450 | +0.25(+4.71%) |
Nov 21, 2007 | 5.446 | 5.495 | 5.314 | 5.373 | 774,259 | -0.18(-3.31%) |
Nov 20, 2007 | 5.764 | 5.784 | 5.452 | 5.557 | 644,556 | -0.13(-2.37%) |
Nov 19, 2007 | 5.758 | 5.771 | 5.587 | 5.692 | 648,210 | -0.06(-1.08%) |
Nov 16, 2007 | 5.797 | 5.892 | 5.584 | 5.754 | 799,530 | -0.05(-0.79%) |
Nov 15, 2007 | 5.817 | 5.958 | 5.764 | 5.800 | 1,065,939 | -0.08(-1.40%) |
Nov 14, 2007 | 6.089 | 6.119 | 5.790 | 5.882 | 1,325,345 | -0.22(-3.61%) |
Nov 13, 2007 | 6.109 | 6.148 | 5.781 | 6.102 | 1,309,208 | -0.02(-0.38%) |
Nov 12, 2007 | 5.932 | 6.254 | 5.932 | 6.125 | 1,420,034 | +0.27(+4.60%) |
Nov 09, 2007 | 5.698 | 6.053 | 5.551 | 5.856 | 2,417,468 | +0.35(+6.38%) |
Nov 08, 2007 | 5.561 | 5.613 | 5.337 | 5.505 | 1,686,096 | +0.08(+1.51%) |
Nov 07, 2007 | 5.830 | 5.830 | 5.423 | 5.423 | 1,073,170 | -0.44(-7.51%) |
Nov 06, 2007 | 5.485 | 6.030 | 5.426 | 5.863 | 1,420,034 | +0.49(+9.04%) |
Nov 05, 2007 | 5.367 | 5.561 | 5.321 | 5.377 | 1,664,749 | -0.07(-1.27%) |
Nov 02, 2007 | 6.011 | 6.027 | 5.432 | 5.446 | 2,022,270 | -0.50(-8.45%) |
Nov 01, 2007 | 6.116 | 6.152 | 5.912 | 5.948 | 1,041,581 | -0.25(-4.08%) |
Oct 31, 2007 | 6.030 | 6.201 | 5.941 | 6.201 | 776,086 | +0.20(+3.40%) |
Oct 30, 2007 | 6.158 | 6.168 | 5.965 | 5.997 | 673,481 | -0.16(-2.61%) |
Oct 29, 2007 | 6.178 | 6.300 | 6.076 | 6.158 | 1,011,439 | +0.01(+0.11%) |
Oct 26, 2007 | 6.175 | 6.257 | 6.076 | 6.152 | 742,595 | +0.11(+1.85%) |
Oct 25, 2007 | 6.027 | 6.139 | 5.928 | 6.040 | 1,153,625 | +0.05(+0.82%) |
Oct 24, 2007 | 6.102 | 6.142 | 5.912 | 5.991 | 624,157 | -0.11(-1.72%) |
Oct 23, 2007 | 6.208 | 6.303 | 6.033 | 6.096 | 632,987 | -0.06(-1.01%) |
Oct 22, 2007 | 5.902 | 6.221 | 5.850 | 6.158 | 487,756 | +0.23(+3.82%) |
Oct 19, 2007 | 5.945 | 6.011 | 5.873 | 5.932 | 1,365,839 | -0.02(-0.39%) |
Oct 18, 2007 | 6.017 | 6.020 | 5.912 | 5.955 | 879,909 | -0.13(-2.21%) |
Oct 17, 2007 | 6.125 | 6.244 | 5.945 | 6.089 | 472,532 | +0.01(+0.22%) |
Oct 16, 2007 | 6.099 | 6.178 | 5.912 | 6.076 | 921,012 | -0.04(-0.59%) |
Oct 15, 2007 | 6.286 | 6.332 | 6.076 | 6.112 | 861,032 | -0.15(-2.46%) |
Oct 12, 2007 | 6.490 | 6.534 | 6.201 | 6.267 | 980,079 | -0.22(-3.44%) |
Oct 11, 2007 | 6.602 | 6.690 | 6.467 | 6.490 | 660,693 | -0.10(-1.54%) |
Oct 10, 2007 | 6.536 | 6.710 | 6.536 | 6.592 | 474,968 | +0.06(+0.85%) |
Oct 09, 2007 | 6.585 | 6.658 | 6.424 | 6.536 | 1,130,181 | -0.08(-1.14%) |
Oct 08, 2007 | 6.717 | 6.789 | 6.562 | 6.612 | 298,377 | -0.05(-0.79%) |
Oct 05, 2007 | 6.891 | 6.937 | 6.559 | 6.664 | 602,540 | -0.08(-1.17%) |
Oct 04, 2007 | 6.848 | 6.877 | 6.720 | 6.743 | 608,934 | -0.07(-1.01%) |
Oct 03, 2007 | 6.776 | 6.891 | 6.694 | 6.812 | 479,840 | +0.03(+0.48%) |
Oct 02, 2007 | 6.631 | 6.983 | 6.631 | 6.779 | 491,714 | +0.19(+2.84%) |