Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.213 | 6.309 | 6.087 | 6.165 | 3,369,522 | -0.08(-1.31%) |
Dec 28, 2007 | 6.360 | 6.479 | 6.217 | 6.246 | 1,721,458 | -0.11(-1.78%) |
Dec 27, 2007 | 6.731 | 6.777 | 6.347 | 6.360 | 1,819,637 | -0.42(-6.16%) |
Dec 26, 2007 | 6.815 | 6.857 | 6.716 | 6.777 | 1,359,747 | -0.06(-0.92%) |
Dec 24, 2007 | 6.595 | 6.842 | 6.544 | 6.840 | 1,236,762 | +0.31(+4.72%) |
Dec 21, 2007 | 6.666 | 6.817 | 6.477 | 6.532 | 4,530,010 | +0.01(+0.13%) |
Dec 20, 2007 | 6.538 | 6.626 | 6.389 | 6.523 | 1,809,628 | +0.02(+0.32%) |
Dec 19, 2007 | 6.188 | 6.679 | 6.171 | 6.502 | 4,450,915 | +0.27(+4.38%) |
Dec 18, 2007 | 6.278 | 6.318 | 6.047 | 6.230 | 2,394,886 | +0.01(+0.17%) |
Dec 17, 2007 | 6.328 | 6.395 | 6.219 | 6.219 | 1,335,894 | -0.17(-2.66%) |
Dec 14, 2007 | 6.567 | 6.723 | 6.387 | 6.389 | 1,105,699 | -0.26(-3.91%) |
Dec 13, 2007 | 6.702 | 6.769 | 6.532 | 6.649 | 1,197,205 | -0.12(-1.71%) |
Dec 12, 2007 | 6.912 | 7.061 | 6.677 | 6.765 | 1,987,336 | -0.00(-0.03%) |
Dec 11, 2007 | 7.090 | 7.201 | 6.767 | 6.767 | 4,834,688 | -0.32(-4.53%) |
Dec 10, 2007 | 6.974 | 7.151 | 6.897 | 7.088 | 1,421,204 | +0.12(+1.75%) |
Dec 07, 2007 | 6.935 | 7.063 | 6.844 | 6.966 | 1,229,065 | +0.07(+1.03%) |
Dec 06, 2007 | 6.609 | 6.914 | 6.599 | 6.895 | 1,701,442 | +0.29(+4.38%) |
Dec 05, 2007 | 6.393 | 6.609 | 6.393 | 6.605 | 1,120,478 | +0.28(+4.41%) |
Dec 04, 2007 | 6.408 | 6.452 | 6.326 | 6.326 | 1,771,024 | -0.18(-2.77%) |
Dec 03, 2007 | 6.656 | 6.666 | 6.494 | 6.507 | 1,827,739 | -0.15(-2.27%) |
Nov 30, 2007 | 6.572 | 6.763 | 6.565 | 6.658 | 3,556,823 | +0.24(+3.79%) |
Nov 29, 2007 | 6.431 | 6.484 | 6.284 | 6.414 | 2,201,866 | -0.08(-1.26%) |
Nov 28, 2007 | 6.261 | 6.496 | 6.251 | 6.496 | 2,958,698 | +0.34(+5.52%) |
Nov 27, 2007 | 6.032 | 6.177 | 6.005 | 6.156 | 2,786,170 | +0.09(+1.56%) |
Nov 26, 2007 | 6.431 | 6.442 | 6.062 | 6.062 | 2,924,340 | -0.40(-6.14%) |
Nov 23, 2007 | 6.448 | 6.517 | 6.395 | 6.458 | 1,053,273 | +0.03(+0.52%) |
Nov 21, 2007 | 6.400 | 6.525 | 6.251 | 6.425 | 4,874,607 | -0.15(-2.30%) |
Nov 20, 2007 | 6.664 | 6.815 | 6.414 | 6.576 | 2,784,741 | -0.13(-2.00%) |
Nov 19, 2007 | 6.870 | 6.870 | 6.670 | 6.710 | 3,453,145 | -0.20(-2.83%) |
Nov 16, 2007 | 7.197 | 7.197 | 6.844 | 6.905 | 4,199,006 | -0.29(-4.00%) |
Nov 15, 2007 | 7.272 | 7.361 | 7.029 | 7.193 | 2,351,516 | -0.10(-1.38%) |
Nov 14, 2007 | 7.564 | 7.646 | 7.245 | 7.293 | 1,492,217 | -0.27(-3.58%) |
Nov 13, 2007 | 7.291 | 7.583 | 7.270 | 7.564 | 1,632,535 | +0.34(+4.71%) |
Nov 12, 2007 | 7.105 | 7.447 | 7.105 | 7.224 | 2,066,989 | +0.00(+0.06%) |
Nov 09, 2007 | 7.075 | 7.342 | 7.004 | 7.220 | 2,937,251 | +0.05(+0.64%) |
Nov 08, 2007 | 7.149 | 7.235 | 6.933 | 7.174 | 3,082,612 | +0.11(+1.60%) |
Nov 07, 2007 | 7.222 | 7.239 | 7.048 | 7.061 | 2,995,872 | -0.29(-3.91%) |
Nov 06, 2007 | 7.207 | 7.369 | 7.035 | 7.348 | 2,261,917 | +0.18(+2.46%) |
Nov 05, 2007 | 7.449 | 7.449 | 6.718 | 7.172 | 3,032,093 | +0.02(+0.29%) |
Nov 02, 2007 | 7.403 | 7.403 | 7.052 | 7.151 | 2,941,540 | -0.19(-2.63%) |
Nov 01, 2007 | 7.428 | 7.516 | 7.298 | 7.344 | 4,240,737 | -0.20(-2.67%) |
Oct 31, 2007 | 7.344 | 7.644 | 7.283 | 7.545 | 2,516,895 | +0.33(+4.53%) |
Oct 30, 2007 | 7.134 | 7.306 | 7.096 | 7.218 | 2,262,393 | +0.05(+0.64%) |
Oct 29, 2007 | 7.438 | 7.453 | 7.138 | 7.172 | 1,502,225 | -0.22(-3.04%) |
Oct 26, 2007 | 7.518 | 7.589 | 7.337 | 7.396 | 1,639,961 | +0.00(+0.00%) |
Oct 25, 2007 | 7.428 | 7.495 | 7.251 | 7.396 | 1,809,628 | +0.03(+0.37%) |
Oct 24, 2007 | 7.436 | 7.459 | 7.153 | 7.369 | 2,109,883 | -0.13(-1.68%) |
Oct 23, 2007 | 7.396 | 7.516 | 7.275 | 7.495 | 1,069,954 | +0.11(+1.53%) |
Oct 22, 2007 | 7.279 | 7.438 | 7.153 | 7.382 | 2,314,342 | +0.08(+1.15%) |
Oct 19, 2007 | 7.732 | 7.732 | 7.298 | 7.298 | 2,167,551 | -0.44(-5.75%) |
Oct 18, 2007 | 7.711 | 7.914 | 7.625 | 7.742 | 1,604,216 | -0.03(-0.35%) |
Oct 17, 2007 | 7.749 | 7.807 | 7.468 | 7.770 | 1,649,969 | +0.06(+0.73%) |
Oct 16, 2007 | 7.745 | 7.807 | 7.698 | 7.713 | 1,170,515 | -0.05(-0.62%) |
Oct 15, 2007 | 8.009 | 8.047 | 7.686 | 7.761 | 1,722,888 | -0.22(-2.73%) |
Oct 12, 2007 | 8.059 | 8.135 | 7.952 | 7.980 | 1,002,278 | -0.05(-0.60%) |
Oct 11, 2007 | 7.925 | 8.082 | 7.877 | 8.028 | 2,536,435 | +0.13(+1.70%) |
Oct 10, 2007 | 7.881 | 7.975 | 7.797 | 7.894 | 2,229,032 | -0.01(-0.19%) |
Oct 09, 2007 | 7.795 | 8.032 | 7.736 | 7.908 | 2,281,457 | +0.10(+1.26%) |
Oct 08, 2007 | 7.858 | 7.881 | 7.715 | 7.810 | 2,207,108 | -0.11(-1.40%) |
Oct 05, 2007 | 7.891 | 7.952 | 7.778 | 7.921 | 2,412,044 | +0.10(+1.26%) |
Oct 04, 2007 | 7.839 | 7.839 | 7.696 | 7.822 | 1,158,124 | +0.04(+0.49%) |
Oct 03, 2007 | 7.820 | 7.858 | 7.713 | 7.784 | 1,863,007 | -0.09(-1.20%) |
Oct 02, 2007 | 8.015 | 8.036 | 7.866 | 7.879 | 2,107,977 | -0.04(-0.56%) |