Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.754 | 6.642 | 6.680 | 1,026,460 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.610 | 6.653 | 1,184,781 | -0.10(-1.46%) |
Dec 26, 2007 | 6.850 | 6.997 | 6.722 | 6.752 | 845,254 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.850 | 660,296 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.346 | 6.592 | 4,288,549 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.245 | 6.530 | 1,101,494 | +0.04(+0.66%) |
Dec 19, 2007 | 6.317 | 6.528 | 6.123 | 6.488 | 297,883 | +0.21(+3.40%) |
Dec 18, 2007 | 6.493 | 6.493 | 6.259 | 6.275 | 290,567 | -0.05(-0.84%) |
Dec 17, 2007 | 6.189 | 6.402 | 6.141 | 6.328 | 760,091 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.354 | 6.027 | 6.184 | 1,390,749 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.885 | 432,193 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.664 | 5.979 | 1,179,578 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.624 | 5.670 | 525,235 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,708 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.797 | 5.664 | 5.717 | 399,179 | -0.03(-0.46%) |
Dec 06, 2007 | 5.797 | 5.819 | 5.712 | 5.744 | 1,172,776 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.917 | 5.667 | 5.797 | 1,384,746 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,258 | -0.02(-0.27%) |
Dec 03, 2007 | 5.869 | 5.931 | 5.797 | 5.864 | 2,755,236 | -0.01(-0.09%) |
Nov 30, 2007 | 5.811 | 5.888 | 5.811 | 5.869 | 1,683,380 | +0.11(+1.85%) |
Nov 29, 2007 | 5.733 | 5.787 | 5.704 | 5.763 | 1,024,584 | +0.03(+0.51%) |
Nov 28, 2007 | 5.707 | 5.864 | 5.704 | 5.733 | 2,803,633 | +0.00(+0.05%) |
Nov 27, 2007 | 5.771 | 5.781 | 5.661 | 5.731 | 1,193,785 | -0.04(-0.74%) |
Nov 26, 2007 | 5.864 | 5.864 | 5.717 | 5.773 | 1,268,819 | -0.05(-0.87%) |
Nov 23, 2007 | 5.749 | 5.827 | 5.597 | 5.824 | 338,777 | +0.05(+0.92%) |
Nov 21, 2007 | 5.733 | 5.797 | 5.587 | 5.771 | 2,380,818 | -0.03(-0.51%) |
Nov 20, 2007 | 5.840 | 5.891 | 5.763 | 5.800 | 1,670,999 | -0.04(-0.68%) |
Nov 19, 2007 | 5.757 | 5.888 | 5.587 | 5.840 | 1,797,806 | +0.06(+1.06%) |
Nov 16, 2007 | 5.797 | 5.904 | 5.494 | 5.779 | 1,957,628 | +0.05(+0.93%) |
Nov 15, 2007 | 5.816 | 5.835 | 5.616 | 5.725 | 649,791 | -0.13(-2.19%) |
Nov 14, 2007 | 5.760 | 5.928 | 5.720 | 5.853 | 619,778 | +0.02(+0.37%) |
Nov 13, 2007 | 5.765 | 5.957 | 5.717 | 5.832 | 1,262,816 | -0.02(-0.41%) |
Nov 12, 2007 | 6.064 | 6.064 | 5.797 | 5.856 | 722,604 | -0.11(-1.79%) |
Nov 09, 2007 | 5.875 | 5.963 | 5.781 | 5.963 | 480,590 | +0.09(+1.50%) |
Nov 08, 2007 | 6.011 | 6.051 | 5.797 | 5.875 | 1,588,087 | -0.10(-1.61%) |
Nov 07, 2007 | 6.013 | 6.128 | 5.869 | 5.971 | 573,257 | -0.09(-1.50%) |
Nov 06, 2007 | 5.931 | 6.203 | 5.931 | 6.061 | 1,590,338 | +0.20(+3.36%) |
Nov 05, 2007 | 5.387 | 6.019 | 5.387 | 5.864 | 1,170,525 | -0.12(-2.00%) |
Nov 02, 2007 | 5.893 | 6.131 | 5.851 | 5.984 | 841,877 | +0.09(+1.58%) |
Nov 01, 2007 | 5.891 | 5.984 | 5.864 | 5.891 | 1,489,793 | -0.19(-3.07%) |
Oct 31, 2007 | 6.197 | 6.224 | 5.997 | 6.077 | 1,503,674 | +0.01(+0.22%) |
Oct 30, 2007 | 6.240 | 6.317 | 5.837 | 6.064 | 1,436,144 | -0.17(-2.78%) |
Oct 29, 2007 | 6.461 | 6.570 | 6.184 | 6.237 | 1,663,871 | -0.09(-1.39%) |
Oct 26, 2007 | 6.096 | 6.629 | 6.096 | 6.325 | 3,603,491 | +0.41(+6.89%) |
Oct 25, 2007 | 5.611 | 5.989 | 5.611 | 5.917 | 2,773,244 | +0.35(+6.32%) |
Oct 24, 2007 | 5.398 | 5.571 | 5.278 | 5.566 | 4,222,144 | +0.17(+3.11%) |