Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.794 | 6.903 | 6.729 | 6.762 | 1,072,238 | -0.03(-0.48%) |
Dec 28, 2007 | 6.778 | 6.870 | 6.756 | 6.794 | 1,009,165 | +0.03(+0.40%) |
Dec 27, 2007 | 6.881 | 6.881 | 6.724 | 6.767 | 1,164,818 | -0.10(-1.46%) |
Dec 26, 2007 | 6.968 | 7.117 | 6.838 | 6.867 | 831,012 | -0.10(-1.44%) |
Dec 24, 2007 | 6.753 | 7.044 | 6.688 | 6.968 | 649,170 | +0.26(+3.92%) |
Dec 21, 2007 | 6.631 | 6.745 | 6.455 | 6.705 | 4,216,289 | +0.06(+0.94%) |
Dec 20, 2007 | 6.607 | 6.664 | 6.352 | 6.642 | 1,082,934 | +0.04(+0.66%) |
Dec 19, 2007 | 6.425 | 6.640 | 6.228 | 6.599 | 292,864 | +0.22(+3.40%) |
Dec 18, 2007 | 6.604 | 6.604 | 6.366 | 6.382 | 285,671 | -0.05(-0.84%) |
Dec 17, 2007 | 6.295 | 6.512 | 6.246 | 6.436 | 747,283 | +0.15(+2.33%) |
Dec 14, 2007 | 6.130 | 6.463 | 6.130 | 6.290 | 1,367,315 | +0.30(+5.07%) |
Dec 13, 2007 | 5.965 | 6.008 | 5.943 | 5.986 | 424,911 | -0.09(-1.56%) |
Dec 12, 2007 | 5.802 | 6.106 | 5.761 | 6.081 | 1,159,702 | +0.31(+5.44%) |
Dec 11, 2007 | 5.796 | 5.829 | 5.721 | 5.767 | 516,385 | -0.02(-0.36%) |
Dec 10, 2007 | 5.829 | 5.829 | 5.756 | 5.788 | 455,894 | -0.03(-0.47%) |
Dec 07, 2007 | 5.870 | 5.897 | 5.761 | 5.815 | 392,453 | -0.03(-0.46%) |
Dec 06, 2007 | 5.897 | 5.918 | 5.810 | 5.843 | 1,153,015 | -0.05(-0.92%) |
Dec 05, 2007 | 5.924 | 6.019 | 5.764 | 5.897 | 1,361,414 | -0.05(-0.87%) |
Dec 04, 2007 | 5.910 | 5.948 | 5.810 | 5.948 | 1,113,180 | -0.02(-0.27%) |
Dec 03, 2007 | 5.970 | 6.032 | 5.897 | 5.965 | 2,708,812 | -0.01(-0.09%) |
Nov 30, 2007 | 5.910 | 5.989 | 5.910 | 5.970 | 1,655,016 | +0.11(+1.85%) |
Nov 29, 2007 | 5.832 | 5.886 | 5.802 | 5.862 | 1,007,321 | +0.03(+0.51%) |
Nov 28, 2007 | 5.805 | 5.965 | 5.802 | 5.832 | 2,756,393 | +0.00(+0.05%) |
Nov 27, 2007 | 5.870 | 5.880 | 5.758 | 5.829 | 1,173,671 | -0.04(-0.74%) |
Nov 26, 2007 | 5.965 | 5.965 | 5.815 | 5.872 | 1,247,440 | -0.05(-0.87%) |
Nov 23, 2007 | 5.848 | 5.927 | 5.693 | 5.924 | 333,068 | +0.05(+0.92%) |
Nov 21, 2007 | 5.832 | 5.897 | 5.683 | 5.870 | 2,340,702 | -0.03(-0.51%) |
Nov 20, 2007 | 5.940 | 5.992 | 5.862 | 5.899 | 1,642,844 | -0.04(-0.68%) |
Nov 19, 2007 | 5.856 | 5.989 | 5.683 | 5.940 | 1,767,514 | +0.06(+1.06%) |
Nov 16, 2007 | 5.897 | 6.005 | 5.588 | 5.878 | 1,924,643 | +0.05(+0.93%) |
Nov 15, 2007 | 5.916 | 5.935 | 5.712 | 5.824 | 638,842 | -0.13(-2.19%) |
Nov 14, 2007 | 5.859 | 6.030 | 5.818 | 5.954 | 609,335 | +0.02(+0.37%) |
Nov 13, 2007 | 5.864 | 6.059 | 5.815 | 5.932 | 1,241,538 | -0.02(-0.41%) |
Nov 12, 2007 | 6.168 | 6.168 | 5.897 | 5.956 | 710,428 | -0.11(-1.79%) |
Nov 09, 2007 | 5.975 | 6.065 | 5.880 | 6.065 | 472,492 | +0.09(+1.50%) |
Nov 08, 2007 | 6.114 | 6.154 | 5.897 | 5.975 | 1,561,329 | -0.10(-1.61%) |
Nov 07, 2007 | 6.116 | 6.233 | 5.970 | 6.073 | 563,598 | -0.09(-1.50%) |
Nov 06, 2007 | 6.032 | 6.309 | 6.032 | 6.165 | 1,563,542 | +0.20(+3.36%) |
Nov 05, 2007 | 5.479 | 6.122 | 5.479 | 5.965 | 1,150,802 | -0.12(-2.00%) |
Nov 02, 2007 | 5.994 | 6.236 | 5.951 | 6.087 | 827,692 | +0.09(+1.58%) |
Nov 01, 2007 | 5.992 | 6.087 | 5.965 | 5.992 | 1,464,691 | -0.19(-3.07%) |
Oct 31, 2007 | 6.303 | 6.331 | 6.100 | 6.181 | 1,478,338 | +0.01(+0.22%) |
Oct 30, 2007 | 6.347 | 6.425 | 5.937 | 6.168 | 1,411,946 | -0.18(-2.78%) |
Oct 29, 2007 | 6.572 | 6.683 | 6.290 | 6.344 | 1,635,836 | -0.09(-1.39%) |
Oct 26, 2007 | 6.200 | 6.743 | 6.200 | 6.434 | 3,542,775 | +0.41(+6.89%) |
Oct 25, 2007 | 5.707 | 6.092 | 5.707 | 6.019 | 2,726,516 | +0.36(+6.32%) |
Oct 24, 2007 | 5.490 | 5.666 | 5.368 | 5.661 | 4,151,003 | +0.17(+3.11%) |