Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.07(+1.11%) |
Dec 28, 2007 | 6.606 | 6.671 | 6.491 | 6.554 | 567,764 | -0.10(-1.47%) |
Dec 27, 2007 | 6.677 | 6.698 | 6.635 | 6.652 | 539,655 | +0.03(+0.41%) |
Dec 26, 2007 | 6.512 | 6.658 | 6.512 | 6.625 | 632,633 | +0.17(+2.65%) |
Dec 24, 2007 | 6.341 | 6.466 | 6.341 | 6.454 | 287,560 | +0.07(+1.08%) |
Dec 21, 2007 | 6.397 | 6.437 | 6.326 | 6.385 | 728,966 | +0.10(+1.56%) |
Dec 20, 2007 | 6.322 | 6.399 | 6.224 | 6.287 | 766,828 | -0.04(-0.69%) |
Dec 19, 2007 | 6.414 | 6.416 | 6.308 | 6.330 | 999,560 | -0.04(-0.59%) |
Dec 18, 2007 | 6.374 | 6.562 | 6.337 | 6.368 | 2,516,635 | +0.11(+1.80%) |
Dec 17, 2007 | 6.295 | 6.343 | 6.237 | 6.255 | 1,378,105 | -0.09(-1.48%) |
Dec 14, 2007 | 6.420 | 6.504 | 6.324 | 6.349 | 2,244,228 | -0.05(-0.85%) |
Dec 13, 2007 | 6.491 | 6.547 | 6.385 | 6.404 | 2,870,574 | -0.25(-3.79%) |
Dec 12, 2007 | 6.758 | 6.854 | 6.604 | 6.656 | 2,550,495 | -0.13(-1.85%) |
Dec 11, 2007 | 6.990 | 6.990 | 6.729 | 6.781 | 2,911,633 | -0.32(-4.44%) |
Dec 10, 2007 | 7.132 | 7.178 | 7.073 | 7.096 | 1,976,979 | -0.02(-0.26%) |
Dec 07, 2007 | 7.165 | 7.232 | 7.073 | 7.115 | 1,452,181 | +0.03(+0.44%) |
Dec 06, 2007 | 7.176 | 7.257 | 7.073 | 7.084 | 2,513,706 | -0.03(-0.47%) |
Dec 05, 2007 | 7.228 | 7.328 | 7.084 | 7.117 | 3,096,721 | +0.03(+0.35%) |
Dec 04, 2007 | 6.942 | 7.144 | 6.942 | 7.092 | 3,014,594 | +0.22(+3.22%) |
Dec 03, 2007 | 6.804 | 6.944 | 6.781 | 6.871 | 1,674,513 | +0.11(+1.64%) |
Nov 30, 2007 | 6.823 | 6.971 | 6.756 | 6.760 | 4,299,674 | +0.10(+1.47%) |
Nov 29, 2007 | 6.514 | 6.850 | 6.491 | 6.662 | 3,463,438 | +0.12(+1.88%) |
Nov 28, 2007 | 6.508 | 6.556 | 6.397 | 6.539 | 1,313,025 | -0.02(-0.35%) |
Nov 27, 2007 | 6.424 | 6.654 | 6.424 | 6.562 | 1,324,216 | +0.18(+2.78%) |
Nov 26, 2007 | 6.454 | 6.552 | 6.330 | 6.385 | 3,589,212 | +0.03(+0.43%) |
Nov 23, 2007 | 6.235 | 6.439 | 6.235 | 6.358 | 906,295 | +0.13(+2.11%) |
Nov 21, 2007 | 6.047 | 6.253 | 6.047 | 6.226 | 1,259,036 | +0.08(+1.26%) |
Nov 20, 2007 | 6.005 | 6.166 | 6.005 | 6.149 | 1,419,111 | +0.16(+2.75%) |
Nov 19, 2007 | 6.072 | 6.111 | 5.970 | 5.984 | 1,718,606 | -0.01(-0.24%) |
Nov 16, 2007 | 6.116 | 6.116 | 5.865 | 5.999 | 518,088 | -0.06(-0.96%) |
Nov 15, 2007 | 5.867 | 6.097 | 5.867 | 6.057 | 1,016,526 | +0.12(+2.00%) |
Nov 14, 2007 | 6.032 | 6.164 | 5.938 | 5.938 | 1,177,560 | -0.02(-0.32%) |
Nov 13, 2007 | 5.679 | 5.986 | 5.679 | 5.957 | 1,403,056 | +0.33(+5.86%) |
Nov 12, 2007 | 5.844 | 5.844 | 5.581 | 5.627 | 864,047 | -0.19(-3.33%) |
Nov 09, 2007 | 5.692 | 5.842 | 5.692 | 5.821 | 292,353 | +0.00(+0.00%) |
Nov 08, 2007 | 5.949 | 6.013 | 5.634 | 5.821 | 713,629 | -0.03(-0.57%) |
Nov 07, 2007 | 5.840 | 6.024 | 5.761 | 5.855 | 1,958,767 | -0.02(-0.39%) |
Nov 06, 2007 | 5.823 | 5.901 | 5.813 | 5.878 | 1,037,135 | +0.06(+1.11%) |
Nov 05, 2007 | 5.473 | 5.819 | 5.473 | 5.813 | 2,331,901 | +0.42(+7.78%) |
Nov 02, 2007 | 5.415 | 5.429 | 5.352 | 5.394 | 744,782 | -0.01(-0.23%) |
Nov 01, 2007 | 5.483 | 5.488 | 5.323 | 5.406 | 342,676 | -0.13(-2.34%) |
Oct 31, 2007 | 5.531 | 5.634 | 5.452 | 5.536 | 1,258,077 | +0.15(+2.79%) |
Oct 30, 2007 | 5.300 | 5.442 | 5.300 | 5.385 | 867,474 | +0.11(+2.14%) |
Oct 29, 2007 | 5.268 | 5.321 | 5.231 | 5.273 | 1,430,135 | +0.02(+0.44%) |
Oct 26, 2007 | 5.218 | 5.298 | 5.202 | 5.250 | 344,114 | +0.06(+1.13%) |
Oct 25, 2007 | 5.241 | 5.285 | 5.152 | 5.191 | 1,436,365 | -0.01(-0.16%) |
Oct 24, 2007 | 5.214 | 5.248 | 5.097 | 5.200 | 808,524 | -0.02(-0.36%) |
Oct 23, 2007 | 5.218 | 5.268 | 5.162 | 5.218 | 1,577,749 | +0.05(+1.05%) |
Oct 22, 2007 | 5.072 | 5.214 | 5.072 | 5.164 | 400,667 | +0.05(+1.02%) |
Oct 19, 2007 | 5.164 | 5.218 | 5.051 | 5.112 | 300,500 | -0.06(-1.09%) |
Oct 18, 2007 | 5.181 | 5.206 | 5.139 | 5.168 | 186,435 | -0.00(-0.04%) |
Oct 17, 2007 | 5.214 | 5.214 | 5.154 | 5.170 | 742,385 | +0.02(+0.32%) |
Oct 16, 2007 | 5.172 | 5.195 | 5.133 | 5.154 | 549,720 | -0.00(-0.04%) |
Oct 15, 2007 | 5.200 | 5.227 | 5.131 | 5.156 | 697,334 | -0.00(-0.08%) |
Oct 12, 2007 | 5.164 | 5.223 | 5.122 | 5.160 | 657,076 | +0.01(+0.16%) |
Oct 11, 2007 | 5.141 | 5.235 | 5.112 | 5.152 | 746,219 | +0.08(+1.61%) |
Oct 10, 2007 | 5.139 | 5.150 | 5.062 | 5.070 | 222,859 | -0.04(-0.78%) |
Oct 09, 2007 | 5.074 | 5.160 | 5.074 | 5.110 | 286,122 | +0.08(+1.62%) |
Oct 08, 2007 | 5.091 | 5.116 | 5.016 | 5.029 | 748,616 | -0.04(-0.74%) |
Oct 05, 2007 | 5.076 | 5.152 | 5.049 | 5.066 | 266,952 | +0.04(+0.79%) |
Oct 04, 2007 | 5.085 | 5.114 | 5.001 | 5.026 | 377,183 | -0.02(-0.33%) |
Oct 03, 2007 | 5.064 | 5.170 | 5.031 | 5.043 | 176,849 | -0.07(-1.35%) |
Oct 02, 2007 | 5.072 | 5.112 | 5.022 | 5.112 | 1,982,730 | +0.07(+1.32%) |