Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.386 | 5.439 | 5.313 | 5.346 | 5,979,703 | -0.07(-1.34%) |
Dec 28, 2007 | 5.412 | 5.498 | 5.406 | 5.419 | 3,027,501 | -0.01(-0.24%) |
Dec 27, 2007 | 5.478 | 5.511 | 5.425 | 5.432 | 4,066,894 | -0.09(-1.67%) |
Dec 26, 2007 | 5.412 | 5.524 | 5.412 | 5.524 | 3,698,323 | +0.08(+1.45%) |
Dec 24, 2007 | 5.445 | 5.511 | 5.406 | 5.445 | 1,153,603 | +0.02(+0.36%) |
Dec 21, 2007 | 5.392 | 5.458 | 5.346 | 5.425 | 9,784,611 | +0.09(+1.60%) |
Dec 20, 2007 | 5.412 | 5.412 | 5.214 | 5.340 | 13,115,842 | -0.02(-0.37%) |
Dec 19, 2007 | 5.360 | 5.386 | 5.294 | 5.360 | 7,148,621 | +0.01(+0.25%) |
Dec 18, 2007 | 5.419 | 5.419 | 5.287 | 5.346 | 9,676,352 | -0.04(-0.73%) |
Dec 17, 2007 | 5.373 | 5.432 | 5.340 | 5.386 | 11,813,611 | +0.01(+0.25%) |
Dec 14, 2007 | 5.636 | 5.636 | 5.360 | 5.373 | 7,813,075 | -0.26(-4.57%) |
Dec 13, 2007 | 5.643 | 5.643 | 5.544 | 5.630 | 6,125,284 | +0.03(+0.47%) |
Dec 12, 2007 | 5.801 | 5.801 | 5.544 | 5.603 | 9,828,461 | -0.07(-1.16%) |
Dec 11, 2007 | 5.854 | 5.893 | 5.669 | 5.669 | 8,898,075 | -0.20(-3.37%) |
Dec 10, 2007 | 5.920 | 5.940 | 5.821 | 5.867 | 8,630,302 | -0.03(-0.56%) |
Dec 07, 2007 | 5.933 | 5.986 | 5.867 | 5.900 | 10,389,797 | -0.03(-0.56%) |
Dec 06, 2007 | 6.065 | 6.066 | 5.920 | 5.933 | 16,171,548 | -0.13(-2.17%) |
Dec 05, 2007 | 6.190 | 6.223 | 6.025 | 6.065 | 24,200,892 | -0.08(-1.29%) |
Dec 04, 2007 | 6.151 | 6.197 | 6.118 | 6.144 | 8,299,980 | -0.04(-0.64%) |
Dec 03, 2007 | 6.230 | 6.256 | 6.039 | 6.184 | 10,713,630 | -0.07(-1.16%) |
Nov 30, 2007 | 6.282 | 6.302 | 6.184 | 6.256 | 6,197,164 | +0.03(+0.53%) |
Nov 29, 2007 | 6.157 | 6.256 | 6.131 | 6.223 | 4,925,827 | +0.03(+0.53%) |
Nov 28, 2007 | 6.098 | 6.223 | 6.032 | 6.190 | 5,357,402 | +0.15(+2.51%) |
Nov 27, 2007 | 5.986 | 6.039 | 5.907 | 6.039 | 5,926,764 | +0.11(+1.78%) |
Nov 26, 2007 | 5.933 | 5.992 | 5.893 | 5.933 | 6,572,429 | -0.01(-0.22%) |
Nov 23, 2007 | 5.887 | 6.006 | 5.861 | 5.946 | 3,357,589 | +0.04(+0.67%) |
Nov 21, 2007 | 5.893 | 5.959 | 5.828 | 5.907 | 5,298,109 | -0.05(-0.78%) |
Nov 20, 2007 | 6.111 | 6.124 | 5.821 | 5.953 | 16,052,620 | -0.16(-2.59%) |
Nov 19, 2007 | 6.065 | 6.131 | 6.006 | 6.111 | 8,998,879 | -0.01(-0.11%) |
Nov 16, 2007 | 6.071 | 6.131 | 5.992 | 6.118 | 6,778,710 | +0.08(+1.31%) |
Nov 15, 2007 | 6.012 | 6.151 | 5.913 | 6.039 | 11,383,834 | -0.01(-0.11%) |
Nov 14, 2007 | 6.124 | 6.151 | 6.012 | 6.045 | 7,571,306 | -0.08(-1.29%) |
Nov 13, 2007 | 6.025 | 6.131 | 5.986 | 6.124 | 7,424,468 | +0.14(+2.31%) |
Nov 12, 2007 | 5.841 | 6.045 | 5.841 | 5.986 | 6,555,836 | +0.07(+1.11%) |
Nov 09, 2007 | 5.768 | 5.992 | 5.735 | 5.920 | 11,928,508 | +0.07(+1.13%) |
Nov 08, 2007 | 5.847 | 5.874 | 5.729 | 5.854 | 13,888,362 | +0.01(+0.23%) |
Nov 07, 2007 | 5.814 | 5.992 | 5.814 | 5.841 | 17,490,836 | -0.24(-3.90%) |
Nov 06, 2007 | 6.164 | 6.170 | 5.979 | 6.078 | 20,456,272 | -0.07(-1.18%) |
Nov 05, 2007 | 6.263 | 6.263 | 6.039 | 6.151 | 11,669,189 | -0.05(-0.85%) |
Nov 02, 2007 | 6.348 | 6.394 | 6.131 | 6.203 | 12,372,394 | -0.15(-2.39%) |
Nov 01, 2007 | 6.586 | 6.685 | 6.309 | 6.355 | 20,767,090 | -0.47(-6.86%) |
Oct 31, 2007 | 6.632 | 6.830 | 6.540 | 6.823 | 7,099,238 | +0.20(+2.99%) |
Oct 30, 2007 | 6.586 | 6.665 | 6.566 | 6.625 | 3,847,695 | +0.03(+0.50%) |
Oct 29, 2007 | 6.645 | 6.671 | 6.559 | 6.592 | 4,442,939 | -0.06(-0.89%) |
Oct 26, 2007 | 6.612 | 6.658 | 6.513 | 6.652 | 4,581,284 | +0.09(+1.31%) |
Oct 25, 2007 | 6.645 | 6.645 | 6.533 | 6.566 | 3,919,446 | -0.06(-0.90%) |
Oct 24, 2007 | 6.612 | 6.652 | 6.533 | 6.625 | 6,802,071 | -0.01(-0.10%) |
Oct 23, 2007 | 6.605 | 6.757 | 6.579 | 6.632 | 7,113,497 | -0.05(-0.79%) |
Oct 22, 2007 | 6.625 | 6.770 | 6.572 | 6.685 | 7,790,200 | +0.14(+2.11%) |
Oct 19, 2007 | 6.652 | 6.671 | 6.526 | 6.546 | 6,203,793 | -0.14(-2.07%) |
Oct 18, 2007 | 6.652 | 6.737 | 6.526 | 6.685 | 6,578,172 | +0.04(+0.60%) |
Oct 17, 2007 | 6.731 | 6.777 | 6.599 | 6.645 | 7,439,182 | -0.05(-0.69%) |
Oct 16, 2007 | 6.856 | 6.856 | 6.632 | 6.691 | 5,216,726 | -0.13(-1.93%) |
Oct 15, 2007 | 6.975 | 6.994 | 6.764 | 6.823 | 4,904,238 | -0.13(-1.90%) |
Oct 12, 2007 | 6.975 | 6.975 | 6.876 | 6.955 | 4,383,417 | +0.01(+0.19%) |
Oct 11, 2007 | 6.830 | 7.093 | 6.803 | 6.942 | 11,023,777 | +0.16(+2.33%) |
Oct 10, 2007 | 6.810 | 6.889 | 6.704 | 6.783 | 8,633,007 | -0.03(-0.48%) |
Oct 09, 2007 | 6.849 | 6.889 | 6.704 | 6.816 | 5,224,917 | -0.03(-0.39%) |
Oct 08, 2007 | 6.810 | 6.896 | 6.810 | 6.843 | 4,584,469 | +0.01(+0.10%) |
Oct 05, 2007 | 6.777 | 6.849 | 6.711 | 6.836 | 3,236,676 | +0.08(+1.17%) |
Oct 04, 2007 | 6.797 | 6.849 | 6.731 | 6.757 | 4,069,623 | -0.04(-0.58%) |
Oct 03, 2007 | 6.836 | 6.922 | 6.770 | 6.797 | 3,766,388 | -0.07(-0.96%) |
Oct 02, 2007 | 6.896 | 6.942 | 6.797 | 6.863 | 5,128,896 | -0.03(-0.48%) |