Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.820 | 6.243 | 5.785 | 5.973 | 939,017 | +0.12(+2.01%) |
Dec 28, 2007 | 6.061 | 6.144 | 5.855 | 5.855 | 714,384 | -0.13(-2.16%) |
Dec 27, 2007 | 6.285 | 6.285 | 5.979 | 5.985 | 881,796 | -0.31(-4.86%) |
Dec 26, 2007 | 6.255 | 6.314 | 6.073 | 6.291 | 645,932 | -0.02(-0.28%) |
Dec 24, 2007 | 6.155 | 6.320 | 6.126 | 6.308 | 314,630 | +0.07(+1.13%) |
Dec 21, 2007 | 6.114 | 6.249 | 6.067 | 6.238 | 1,914,377 | +0.22(+3.61%) |
Dec 20, 2007 | 5.961 | 6.020 | 5.785 | 6.020 | 1,001,431 | +0.11(+1.79%) |
Dec 19, 2007 | 5.838 | 5.944 | 5.750 | 5.914 | 1,035,982 | +0.08(+1.31%) |
Dec 18, 2007 | 5.679 | 5.867 | 5.585 | 5.838 | 1,133,499 | +0.24(+4.31%) |
Dec 17, 2007 | 5.673 | 5.744 | 5.597 | 5.597 | 1,081,934 | -0.13(-2.26%) |
Dec 14, 2007 | 5.885 | 5.932 | 5.714 | 5.726 | 854,344 | -0.22(-3.75%) |
Dec 13, 2007 | 5.779 | 5.961 | 5.726 | 5.950 | 897,113 | +0.11(+1.91%) |
Dec 12, 2007 | 6.144 | 6.220 | 5.744 | 5.838 | 1,034,244 | -0.11(-1.78%) |
Dec 11, 2007 | 6.314 | 6.373 | 5.926 | 5.944 | 1,110,866 | -0.33(-5.25%) |
Dec 10, 2007 | 6.132 | 6.320 | 6.085 | 6.273 | 785,017 | +0.14(+2.30%) |
Dec 07, 2007 | 6.220 | 6.249 | 6.073 | 6.132 | 768,707 | -0.08(-1.32%) |
Dec 06, 2007 | 5.944 | 6.220 | 5.944 | 6.214 | 1,495,534 | +0.24(+4.04%) |
Dec 05, 2007 | 5.991 | 6.067 | 5.861 | 5.973 | 971,886 | +0.08(+1.40%) |
Dec 04, 2007 | 5.938 | 6.002 | 5.832 | 5.891 | 1,371,237 | -0.09(-1.47%) |
Dec 03, 2007 | 5.979 | 6.073 | 5.891 | 5.979 | 1,322,683 | -0.05(-0.78%) |
Nov 30, 2007 | 5.938 | 6.132 | 5.902 | 6.026 | 1,827,855 | +0.18(+3.12%) |
Nov 29, 2007 | 5.985 | 5.985 | 5.785 | 5.844 | 1,291,008 | -0.14(-2.36%) |
Nov 28, 2007 | 5.679 | 6.002 | 5.603 | 5.985 | 2,021,773 | +0.38(+6.71%) |
Nov 27, 2007 | 5.626 | 5.726 | 5.591 | 5.609 | 1,465,216 | -0.01(-0.10%) |
Nov 26, 2007 | 5.832 | 5.832 | 5.591 | 5.614 | 1,056,115 | -0.22(-3.83%) |
Nov 23, 2007 | 5.708 | 5.926 | 5.609 | 5.838 | 504,767 | +0.18(+3.22%) |
Nov 21, 2007 | 5.532 | 5.808 | 5.467 | 5.656 | 1,284,852 | +0.08(+1.48%) |
Nov 20, 2007 | 5.579 | 5.679 | 5.432 | 5.573 | 1,366,983 | -0.02(-0.32%) |
Nov 19, 2007 | 5.703 | 5.726 | 5.503 | 5.591 | 936,821 | -0.18(-3.16%) |
Nov 16, 2007 | 5.744 | 5.861 | 5.620 | 5.773 | 1,118,218 | +0.03(+0.51%) |
Nov 15, 2007 | 5.938 | 5.938 | 5.714 | 5.744 | 1,166,187 | -0.20(-3.36%) |
Nov 14, 2007 | 6.097 | 6.214 | 5.891 | 5.944 | 850,991 | -0.12(-1.94%) |
Nov 13, 2007 | 5.879 | 6.073 | 5.832 | 6.061 | 819,154 | +0.24(+4.14%) |
Nov 12, 2007 | 5.791 | 5.955 | 5.673 | 5.820 | 1,304,995 | +0.04(+0.61%) |
Nov 09, 2007 | 5.679 | 5.902 | 5.585 | 5.785 | 1,567,361 | +0.04(+0.72%) |
Nov 08, 2007 | 5.609 | 5.761 | 5.497 | 5.744 | 1,279,791 | +0.18(+3.28%) |
Nov 07, 2007 | 5.791 | 5.861 | 5.556 | 5.562 | 1,434,896 | -0.31(-5.21%) |
Nov 06, 2007 | 5.879 | 5.938 | 5.791 | 5.867 | 1,542,357 | -0.01(-0.10%) |
Nov 05, 2007 | 5.814 | 5.926 | 5.750 | 5.873 | 1,009,556 | -0.01(-0.10%) |
Nov 02, 2007 | 6.091 | 6.179 | 5.761 | 5.879 | 2,093,506 | -0.12(-2.06%) |
Nov 01, 2007 | 6.238 | 6.238 | 5.997 | 6.002 | 1,072,091 | -0.32(-5.11%) |
Oct 31, 2007 | 6.373 | 6.420 | 6.232 | 6.326 | 929,638 | -0.02(-0.28%) |
Oct 30, 2007 | 6.343 | 6.402 | 6.232 | 6.343 | 752,838 | -0.04(-0.64%) |
Oct 29, 2007 | 6.573 | 6.584 | 6.314 | 6.385 | 829,125 | -0.14(-2.16%) |
Oct 26, 2007 | 6.543 | 6.620 | 6.390 | 6.526 | 983,717 | +0.09(+1.37%) |
Oct 25, 2007 | 6.373 | 6.608 | 6.320 | 6.437 | 1,116,682 | +0.10(+1.58%) |
Oct 24, 2007 | 6.173 | 6.361 | 6.026 | 6.338 | 1,534,218 | +0.11(+1.79%) |
Oct 23, 2007 | 6.114 | 6.238 | 5.879 | 6.226 | 1,485,684 | +0.14(+2.22%) |
Oct 22, 2007 | 6.002 | 6.185 | 5.879 | 6.091 | 2,429,670 | +0.02(+0.29%) |
Oct 19, 2007 | 6.379 | 6.379 | 6.073 | 6.073 | 1,141,504 | -0.28(-4.35%) |
Oct 18, 2007 | 6.502 | 6.502 | 6.349 | 6.349 | 509,956 | -0.14(-2.17%) |
Oct 17, 2007 | 6.667 | 6.849 | 6.408 | 6.490 | 825,754 | -0.10(-1.52%) |
Oct 16, 2007 | 6.849 | 6.884 | 6.579 | 6.590 | 662,396 | -0.26(-3.86%) |
Oct 15, 2007 | 6.937 | 7.020 | 6.767 | 6.855 | 984,727 | -0.06(-0.93%) |
Oct 12, 2007 | 7.020 | 7.102 | 6.884 | 6.920 | 343,812 | -0.11(-1.51%) |
Oct 11, 2007 | 7.078 | 7.172 | 6.990 | 7.025 | 643,889 | -0.03(-0.42%) |
Oct 10, 2007 | 7.102 | 7.166 | 7.031 | 7.055 | 330,858 | -0.08(-1.07%) |
Oct 09, 2007 | 7.078 | 7.166 | 7.025 | 7.131 | 428,425 | +0.04(+0.58%) |
Oct 08, 2007 | 7.149 | 7.184 | 7.072 | 7.090 | 406,777 | -0.06(-0.82%) |
Oct 05, 2007 | 7.143 | 7.202 | 7.037 | 7.149 | 395,229 | +0.09(+1.25%) |
Oct 04, 2007 | 7.049 | 7.137 | 6.978 | 7.061 | 200,153 | +0.05(+0.76%) |
Oct 03, 2007 | 7.102 | 7.178 | 6.937 | 7.008 | 400,065 | -0.15(-2.05%) |
Oct 02, 2007 | 7.031 | 7.184 | 7.020 | 7.155 | 401,674 | +0.12(+1.67%) |