Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.940 | 6.030 | 5.898 | 5.900 | 3,886,796 | -0.10(-1.67%) |
Dec 28, 2007 | 6.070 | 6.110 | 5.950 | 6.000 | 3,639,122 | -0.09(-1.48%) |
Dec 27, 2007 | 6.210 | 6.250 | 6.050 | 6.090 | 3,812,242 | -0.17(-2.72%) |
Dec 26, 2007 | 6.250 | 6.330 | 6.150 | 6.260 | 2,770,898 | -0.04(-0.63%) |
Dec 24, 2007 | 6.310 | 6.430 | 6.280 | 6.300 | 1,699,247 | -0.10(-1.56%) |
Dec 21, 2007 | 6.500 | 6.500 | 6.270 | 6.400 | 8,127,576 | +0.07(+1.11%) |
Dec 20, 2007 | 6.600 | 6.700 | 6.220 | 6.330 | 7,963,191 | -0.34(-5.10%) |
Dec 19, 2007 | 6.860 | 6.910 | 6.620 | 6.670 | 2,948,775 | -0.22(-3.19%) |
Dec 18, 2007 | 6.910 | 6.960 | 6.560 | 6.890 | 5,127,781 | +0.00(+0.00%) |
Dec 17, 2007 | 7.230 | 7.290 | 6.880 | 6.890 | 6,262,590 | -0.20(-2.82%) |
Dec 14, 2007 | 7.300 | 7.590 | 7.050 | 7.090 | 11,431,021 | -0.06(-0.84%) |
Dec 13, 2007 | 6.180 | 8.830 | 5.990 | 7.150 | 32,524,500 | +0.90(+14.40%) |
Dec 12, 2007 | 6.750 | 6.880 | 6.150 | 6.250 | 10,925,529 | -0.41(-6.16%) |
Dec 11, 2007 | 6.950 | 7.065 | 6.660 | 6.660 | 3,974,976 | -0.34(-4.86%) |
Dec 10, 2007 | 6.950 | 7.050 | 6.800 | 7.000 | 4,308,275 | +0.06(+0.86%) |
Dec 07, 2007 | 6.740 | 7.040 | 6.705 | 6.940 | 4,799,781 | +0.31(+4.68%) |
Dec 06, 2007 | 6.550 | 6.770 | 6.540 | 6.630 | 5,089,274 | +0.06(+0.91%) |
Dec 05, 2007 | 6.820 | 6.860 | 6.540 | 6.570 | 4,786,699 | -0.15(-2.23%) |
Dec 04, 2007 | 6.850 | 6.900 | 6.660 | 6.720 | 3,401,931 | -0.21(-3.03%) |
Dec 03, 2007 | 7.020 | 7.050 | 6.900 | 6.930 | 3,570,134 | -0.07(-1.00%) |
Nov 30, 2007 | 6.950 | 7.070 | 6.910 | 7.000 | 4,608,870 | +0.21(+3.09%) |
Nov 29, 2007 | 6.820 | 6.880 | 6.670 | 6.790 | 6,020,124 | -0.13(-1.88%) |
Nov 28, 2007 | 6.870 | 7.040 | 6.700 | 6.920 | 7,615,629 | +0.15(+2.22%) |
Nov 27, 2007 | 6.930 | 7.100 | 6.640 | 6.770 | 6,256,033 | -0.01(-0.15%) |
Nov 26, 2007 | 7.140 | 7.240 | 6.750 | 6.780 | 6,137,354 | -0.32(-4.51%) |
Nov 23, 2007 | 7.000 | 7.210 | 6.970 | 7.100 | 1,888,633 | +0.25(+3.65%) |
Nov 21, 2007 | 6.750 | 7.090 | 6.570 | 6.850 | 4,233,723 | -0.04(-0.58%) |
Nov 20, 2007 | 7.020 | 7.070 | 6.650 | 6.890 | 5,689,170 | -0.12(-1.71%) |
Nov 19, 2007 | 7.310 | 7.310 | 6.990 | 7.010 | 7,286,840 | -0.43(-5.78%) |
Nov 16, 2007 | 7.400 | 7.520 | 7.110 | 7.440 | 7,717,302 | +0.03(+0.40%) |
Nov 15, 2007 | 7.580 | 7.750 | 7.330 | 7.410 | 4,856,710 | -0.26(-3.39%) |
Nov 14, 2007 | 7.850 | 8.100 | 7.480 | 7.670 | 13,456,938 | -0.09(-1.16%) |
Nov 13, 2007 | 7.410 | 7.770 | 7.350 | 7.760 | 8,880,105 | +0.52(+7.18%) |
Nov 12, 2007 | 7.130 | 7.390 | 7.070 | 7.240 | 11,738,633 | +0.21(+2.99%) |
Nov 09, 2007 | 7.510 | 7.510 | 6.680 | 7.030 | 18,356,092 | -0.69(-8.94%) |
Nov 08, 2007 | 8.090 | 8.170 | 7.510 | 7.720 | 7,517,003 | -0.36(-4.46%) |
Nov 07, 2007 | 8.180 | 8.290 | 8.050 | 8.080 | 6,099,054 | -0.28(-3.35%) |
Nov 06, 2007 | 8.500 | 8.660 | 8.280 | 8.360 | 5,813,756 | -0.19(-2.22%) |
Nov 05, 2007 | 8.650 | 8.830 | 8.480 | 8.550 | 5,995,299 | -0.19(-2.17%) |
Nov 02, 2007 | 9.010 | 9.030 | 8.650 | 8.740 | 4,594,783 | -0.14(-1.58%) |
Nov 01, 2007 | 9.100 | 9.110 | 8.880 | 8.880 | 4,823,968 | -0.25(-2.74%) |
Oct 31, 2007 | 9.290 | 9.305 | 9.080 | 9.130 | 7,272,723 | -0.14(-1.51%) |
Oct 30, 2007 | 9.170 | 9.380 | 9.170 | 9.270 | 5,030,237 | +0.11(+1.20%) |
Oct 29, 2007 | 9.200 | 9.260 | 9.050 | 9.160 | 3,078,160 | -0.02(-0.22%) |
Oct 26, 2007 | 9.290 | 9.360 | 9.080 | 9.180 | 4,450,481 | -0.09(-0.97%) |
Oct 25, 2007 | 9.540 | 9.550 | 9.130 | 9.270 | 5,727,168 | -0.19(-2.01%) |
Oct 24, 2007 | 9.450 | 9.650 | 9.280 | 9.460 | 6,844,700 | +0.01(+0.11%) |
Oct 23, 2007 | 9.460 | 9.770 | 9.320 | 9.450 | 15,035,168 | +0.37(+4.07%) |
Oct 22, 2007 | 9.050 | 9.320 | 8.970 | 9.080 | 5,159,700 | +0.01(+0.11%) |
Oct 19, 2007 | 9.230 | 9.280 | 8.990 | 9.070 | 3,995,390 | -0.12(-1.31%) |
Oct 18, 2007 | 9.220 | 9.350 | 9.170 | 9.190 | 2,967,885 | -0.08(-0.86%) |
Oct 17, 2007 | 9.230 | 9.270 | 9.130 | 9.270 | 3,097,205 | +0.15(+1.64%) |
Oct 16, 2007 | 9.050 | 9.250 | 9.030 | 9.120 | 2,971,241 | -0.05(-0.55%) |
Oct 15, 2007 | 9.110 | 9.200 | 9.110 | 9.170 | 3,187,601 | -0.00(-0.00%) |
Oct 12, 2007 | 9.120 | 9.250 | 9.100 | 9.170 | 3,733,935 | -0.11(-1.18%) |
Oct 11, 2007 | 9.360 | 9.360 | 9.160 | 9.280 | 3,496,009 | +0.00(+0.00%) |
Oct 10, 2007 | 9.240 | 9.340 | 9.220 | 9.280 | 2,517,823 | +0.02(+0.22%) |
Oct 09, 2007 | 9.230 | 9.382 | 9.220 | 9.260 | 4,149,440 | -0.13(-1.38%) |
Oct 08, 2007 | 9.350 | 9.508 | 9.320 | 9.390 | 2,541,063 | +0.04(+0.43%) |
Oct 05, 2007 | 9.350 | 9.440 | 9.230 | 9.350 | 6,291,815 | +0.08(+0.86%) |
Oct 04, 2007 | 9.810 | 9.980 | 9.090 | 9.270 | 12,032,659 | -0.47(-4.83%) |
Oct 03, 2007 | 9.620 | 9.900 | 9.590 | 9.740 | 3,788,196 | +0.05(+0.52%) |
Oct 02, 2007 | 9.440 | 9.870 | 9.420 | 9.690 | 6,589,543 | +0.28(+2.98%) |