Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.05(+0.91%) |
Dec 28, 2007 | 5.503 | 5.537 | 5.427 | 5.492 | 2,598,318 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.438 | 5.470 | 3,218,068 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,718 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,591 | +0.03(+0.58%) |
Dec 21, 2007 | 5.620 | 5.711 | 5.479 | 5.609 | 34,509,620 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.362 | 5.550 | 7,119,691 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.453 | 5.292 | 5.349 | 12,519,014 | -0.05(-0.84%) |
Dec 18, 2007 | 5.492 | 5.513 | 5.301 | 5.394 | 8,907,092 | -0.06(-1.03%) |
Dec 17, 2007 | 5.375 | 5.500 | 5.338 | 5.450 | 8,128,953 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,674 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,529,643 | -0.12(-2.15%) |
Dec 12, 2007 | 5.778 | 5.860 | 5.552 | 5.643 | 7,063,333 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.659 | 8,767,769 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.010 | 5.919 | 5.958 | 4,193,973 | -0.01(-0.18%) |
Dec 07, 2007 | 5.958 | 6.042 | 5.923 | 5.968 | 5,617,401 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,158 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.752 | 5.802 | 4,815,887 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,157 | +0.03(+0.49%) |
Dec 03, 2007 | 5.661 | 5.819 | 5.659 | 5.732 | 5,732,758 | +0.02(+0.27%) |
Nov 30, 2007 | 5.648 | 5.808 | 5.596 | 5.717 | 8,556,376 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,048 | -0.07(-1.26%) |
Nov 28, 2007 | 5.687 | 5.769 | 5.643 | 5.669 | 11,793,608 | +0.06(+1.00%) |
Nov 27, 2007 | 5.648 | 5.734 | 5.550 | 5.613 | 5,693,227 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.607 | 5.607 | 6,765,967 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,513 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,397 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.581 | 11,904,737 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,533 | -0.22(-3.88%) |
Nov 16, 2007 | 5.635 | 5.698 | 5.450 | 5.635 | 10,052,682 | +0.05(+0.81%) |
Nov 15, 2007 | 5.646 | 5.721 | 5.544 | 5.589 | 6,398,917 | -0.09(-1.56%) |
Nov 14, 2007 | 5.893 | 5.895 | 5.656 | 5.678 | 5,812,404 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.635 | 5.877 | 11,144,705 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.817 | 5.414 | 5.628 | 12,136,484 | +0.20(+3.71%) |
Nov 09, 2007 | 5.440 | 5.539 | 5.325 | 5.427 | 10,432,163 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.646 | 5.331 | 5.529 | 10,922,137 | +0.02(+0.28%) |
Nov 07, 2007 | 5.505 | 5.604 | 5.440 | 5.513 | 10,324,415 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.609 | 5.479 | 5.600 | 7,055,373 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.544 | 5.446 | 5.503 | 5,438,659 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.646 | 5.442 | 5.596 | 8,087,333 | +0.05(+0.82%) |
Nov 01, 2007 | 5.804 | 5.812 | 5.542 | 5.550 | 8,462,929 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.856 | 9,093,771 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,529 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,990,966 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.635 | 5.726 | 5,010,230 | +0.05(+0.92%) |
Oct 25, 2007 | 5.752 | 5.886 | 5.602 | 5.674 | 8,449,903 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.594 | 5.747 | 9,671,411 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.687 | 9,087,892 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.646 | 5.851 | 7,594,138 | +0.19(+3.29%) |
Oct 19, 2007 | 5.893 | 5.895 | 5.663 | 5.665 | 9,496,485 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,899,969 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.088 | 5.888 | 5.999 | 8,836,171 | +0.01(+0.11%) |
Oct 16, 2007 | 6.127 | 6.146 | 5.975 | 5.992 | 7,996,446 | -0.10(-1.67%) |
Oct 15, 2007 | 6.242 | 6.274 | 6.029 | 6.094 | 9,975,093 | -0.19(-3.03%) |
Oct 12, 2007 | 6.307 | 6.393 | 6.235 | 6.285 | 8,478,792 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,002 | +0.25(+4.19%) |
Oct 10, 2007 | 5.856 | 6.018 | 5.856 | 6.001 | 6,579,648 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.997 | 5.823 | 5.873 | 6,412,165 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,572,908 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.062 | 5.771 | 5.962 | 8,912,195 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.906 | 5.763 | 5.786 | 4,715,522 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,129 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.635 | 5.825 | 5,744,681 | +0.17(+2.99%) |