Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.389 | 5.442 | 5.316 | 5.349 | 5,976,305 | -0.07(-1.34%) |
Dec 28, 2007 | 5.415 | 5.501 | 5.409 | 5.422 | 3,025,781 | -0.01(-0.24%) |
Dec 27, 2007 | 5.481 | 5.514 | 5.429 | 5.435 | 4,064,583 | -0.09(-1.67%) |
Dec 26, 2007 | 5.415 | 5.527 | 5.415 | 5.527 | 3,696,222 | +0.08(+1.45%) |
Dec 24, 2007 | 5.448 | 5.514 | 5.409 | 5.448 | 1,152,947 | +0.02(+0.36%) |
Dec 21, 2007 | 5.396 | 5.461 | 5.349 | 5.429 | 9,779,051 | +0.09(+1.60%) |
Dec 20, 2007 | 5.415 | 5.415 | 5.217 | 5.343 | 13,108,389 | -0.02(-0.37%) |
Dec 19, 2007 | 5.363 | 5.389 | 5.297 | 5.363 | 7,144,559 | +0.01(+0.25%) |
Dec 18, 2007 | 5.422 | 5.422 | 5.290 | 5.349 | 9,670,854 | -0.04(-0.73%) |
Dec 17, 2007 | 5.376 | 5.435 | 5.343 | 5.389 | 11,806,898 | +0.01(+0.25%) |
Dec 14, 2007 | 5.640 | 5.640 | 5.363 | 5.376 | 7,808,635 | -0.26(-4.57%) |
Dec 13, 2007 | 5.646 | 5.646 | 5.547 | 5.633 | 6,121,804 | +0.03(+0.47%) |
Dec 12, 2007 | 5.804 | 5.804 | 5.547 | 5.607 | 9,822,876 | -0.07(-1.16%) |
Dec 11, 2007 | 5.857 | 5.897 | 5.673 | 5.673 | 8,893,019 | -0.20(-3.37%) |
Dec 10, 2007 | 5.923 | 5.943 | 5.824 | 5.870 | 8,625,398 | -0.03(-0.56%) |
Dec 07, 2007 | 5.936 | 5.989 | 5.870 | 5.903 | 10,383,893 | -0.03(-0.56%) |
Dec 06, 2007 | 6.068 | 6.069 | 5.923 | 5.936 | 16,162,359 | -0.13(-2.17%) |
Dec 05, 2007 | 6.194 | 6.227 | 6.029 | 6.068 | 24,187,140 | -0.08(-1.29%) |
Dec 04, 2007 | 6.154 | 6.200 | 6.121 | 6.147 | 8,295,263 | -0.04(-0.64%) |
Dec 03, 2007 | 6.233 | 6.260 | 6.042 | 6.187 | 10,707,542 | -0.07(-1.16%) |
Nov 30, 2007 | 6.286 | 6.306 | 6.187 | 6.260 | 6,193,643 | +0.03(+0.53%) |
Nov 29, 2007 | 6.161 | 6.260 | 6.134 | 6.227 | 4,923,028 | +0.03(+0.53%) |
Nov 28, 2007 | 6.101 | 6.227 | 6.035 | 6.194 | 5,354,357 | +0.15(+2.51%) |
Nov 27, 2007 | 5.989 | 6.042 | 5.910 | 6.042 | 5,923,396 | +0.11(+1.78%) |
Nov 26, 2007 | 5.936 | 5.996 | 5.897 | 5.936 | 6,568,694 | -0.01(-0.22%) |
Nov 23, 2007 | 5.890 | 6.009 | 5.864 | 5.950 | 3,355,681 | +0.04(+0.67%) |
Nov 21, 2007 | 5.897 | 5.963 | 5.831 | 5.910 | 5,295,099 | -0.05(-0.78%) |
Nov 20, 2007 | 6.114 | 6.128 | 5.824 | 5.956 | 16,043,499 | -0.16(-2.59%) |
Nov 19, 2007 | 6.068 | 6.134 | 6.009 | 6.114 | 8,993,765 | -0.01(-0.11%) |
Nov 16, 2007 | 6.075 | 6.134 | 5.996 | 6.121 | 6,774,858 | +0.08(+1.31%) |
Nov 15, 2007 | 6.016 | 6.154 | 5.917 | 6.042 | 11,377,366 | -0.01(-0.11%) |
Nov 14, 2007 | 6.128 | 6.154 | 6.016 | 6.049 | 7,567,004 | -0.08(-1.29%) |
Nov 13, 2007 | 6.029 | 6.134 | 5.989 | 6.128 | 7,420,249 | +0.14(+2.31%) |
Nov 12, 2007 | 5.844 | 6.049 | 5.844 | 5.989 | 6,552,111 | +0.07(+1.11%) |
Nov 09, 2007 | 5.771 | 5.996 | 5.739 | 5.923 | 11,921,730 | +0.07(+1.13%) |
Nov 08, 2007 | 5.851 | 5.877 | 5.732 | 5.857 | 13,880,470 | +0.01(+0.23%) |
Nov 07, 2007 | 5.818 | 5.996 | 5.818 | 5.844 | 17,480,896 | -0.24(-3.90%) |
Nov 06, 2007 | 6.167 | 6.174 | 5.983 | 6.082 | 20,444,648 | -0.07(-1.18%) |
Nov 05, 2007 | 6.266 | 6.266 | 6.042 | 6.154 | 11,662,558 | -0.05(-0.85%) |
Nov 02, 2007 | 6.352 | 6.398 | 6.134 | 6.207 | 12,365,364 | -0.15(-2.39%) |
Nov 01, 2007 | 6.589 | 6.688 | 6.312 | 6.359 | 20,755,290 | -0.47(-6.86%) |
Oct 31, 2007 | 6.636 | 6.833 | 6.543 | 6.827 | 7,095,204 | +0.20(+2.99%) |
Oct 30, 2007 | 6.589 | 6.669 | 6.570 | 6.629 | 3,845,509 | +0.03(+0.50%) |
Oct 29, 2007 | 6.649 | 6.675 | 6.563 | 6.596 | 4,440,415 | -0.06(-0.89%) |
Oct 26, 2007 | 6.616 | 6.662 | 6.517 | 6.655 | 4,578,680 | +0.09(+1.31%) |
Oct 25, 2007 | 6.649 | 6.649 | 6.537 | 6.570 | 3,917,219 | -0.06(-0.90%) |
Oct 24, 2007 | 6.616 | 6.655 | 6.537 | 6.629 | 6,798,206 | -0.01(-0.10%) |
Oct 23, 2007 | 6.609 | 6.761 | 6.583 | 6.636 | 7,109,455 | -0.05(-0.79%) |
Oct 22, 2007 | 6.629 | 6.774 | 6.576 | 6.688 | 7,785,773 | +0.14(+2.11%) |
Oct 19, 2007 | 6.655 | 6.675 | 6.530 | 6.550 | 6,200,268 | -0.14(-2.07%) |
Oct 18, 2007 | 6.655 | 6.741 | 6.530 | 6.688 | 6,574,434 | +0.04(+0.60%) |
Oct 17, 2007 | 6.735 | 6.781 | 6.603 | 6.649 | 7,434,955 | -0.05(-0.69%) |
Oct 16, 2007 | 6.860 | 6.860 | 6.636 | 6.695 | 5,213,762 | -0.13(-1.93%) |
Oct 15, 2007 | 6.979 | 6.998 | 6.768 | 6.827 | 4,901,451 | -0.13(-1.90%) |
Oct 12, 2007 | 6.979 | 6.979 | 6.880 | 6.959 | 4,380,926 | +0.01(+0.19%) |
Oct 11, 2007 | 6.833 | 7.097 | 6.807 | 6.946 | 11,017,513 | +0.16(+2.33%) |
Oct 10, 2007 | 6.814 | 6.893 | 6.708 | 6.787 | 8,628,101 | -0.03(-0.48%) |
Oct 09, 2007 | 6.853 | 6.893 | 6.708 | 6.820 | 5,221,949 | -0.03(-0.39%) |
Oct 08, 2007 | 6.814 | 6.899 | 6.814 | 6.847 | 4,581,864 | +0.01(+0.10%) |
Oct 05, 2007 | 6.781 | 6.853 | 6.715 | 6.840 | 3,234,836 | +0.08(+1.17%) |
Oct 04, 2007 | 6.800 | 6.853 | 6.735 | 6.761 | 4,067,310 | -0.04(-0.58%) |
Oct 03, 2007 | 6.840 | 6.926 | 6.774 | 6.800 | 3,764,248 | -0.07(-0.96%) |
Oct 02, 2007 | 6.899 | 6.946 | 6.800 | 6.866 | 5,125,981 | -0.03(-0.48%) |