Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.405 | 5.652 | 5.377 | 5.634 | 843,783 | +0.21(+3.81%) |
Dec 28, 2007 | 5.451 | 5.537 | 5.408 | 5.428 | 465,934 | -0.02(-0.37%) |
Dec 27, 2007 | 5.558 | 5.630 | 5.405 | 5.448 | 322,057 | -0.11(-1.96%) |
Dec 26, 2007 | 5.431 | 5.638 | 5.423 | 5.557 | 404,633 | +0.09(+1.74%) |
Dec 24, 2007 | 5.422 | 5.543 | 5.401 | 5.462 | 344,787 | +0.05(+0.89%) |
Dec 21, 2007 | 5.383 | 5.479 | 5.338 | 5.414 | 647,893 | +0.06(+1.19%) |
Dec 20, 2007 | 5.453 | 5.501 | 5.300 | 5.350 | 659,738 | -0.10(-1.88%) |
Dec 19, 2007 | 5.462 | 5.624 | 5.428 | 5.453 | 482,162 | +0.03(+0.54%) |
Dec 18, 2007 | 5.558 | 5.742 | 5.365 | 5.423 | 581,108 | -0.07(-1.30%) |
Dec 17, 2007 | 5.555 | 5.602 | 5.443 | 5.495 | 401,202 | -0.05(-0.84%) |
Dec 14, 2007 | 5.625 | 5.652 | 5.488 | 5.541 | 343,828 | -0.08(-1.46%) |
Dec 13, 2007 | 5.725 | 5.787 | 5.607 | 5.624 | 325,984 | -0.15(-2.66%) |
Dec 12, 2007 | 5.863 | 5.864 | 5.748 | 5.777 | 283,479 | +0.01(+0.16%) |
Dec 11, 2007 | 5.793 | 5.858 | 5.743 | 5.768 | 311,983 | -0.03(-0.59%) |
Dec 10, 2007 | 5.762 | 5.821 | 5.670 | 5.802 | 347,078 | +0.04(+0.73%) |
Dec 07, 2007 | 5.875 | 5.942 | 5.633 | 5.760 | 567,152 | -0.11(-1.83%) |
Dec 06, 2007 | 5.880 | 5.922 | 5.787 | 5.867 | 388,321 | +0.01(+0.21%) |
Dec 05, 2007 | 5.902 | 5.956 | 5.812 | 5.855 | 229,690 | -0.01(-0.11%) |
Dec 04, 2007 | 5.875 | 5.906 | 5.838 | 5.861 | 214,917 | -0.05(-0.76%) |
Dec 03, 2007 | 5.939 | 6.082 | 5.906 | 5.906 | 463,758 | -0.00(-0.05%) |
Nov 30, 2007 | 5.905 | 5.976 | 5.857 | 5.909 | 429,332 | +0.05(+0.77%) |
Nov 29, 2007 | 5.857 | 6.001 | 5.833 | 5.864 | 617,935 | -0.00(-0.03%) |
Nov 28, 2007 | 5.844 | 5.919 | 5.815 | 5.866 | 853,921 | +0.03(+0.48%) |
Nov 27, 2007 | 5.875 | 5.919 | 5.810 | 5.838 | 166,001 | -0.03(-0.58%) |
Nov 26, 2007 | 5.892 | 5.951 | 5.860 | 5.872 | 333,702 | -0.01(-0.11%) |
Nov 23, 2007 | 5.779 | 5.903 | 5.779 | 5.878 | 82,357 | +0.11(+1.97%) |
Nov 21, 2007 | 5.812 | 5.919 | 5.759 | 5.765 | 311,101 | -0.17(-2.85%) |
Nov 20, 2007 | 5.892 | 5.978 | 5.891 | 5.934 | 393,426 | +0.04(+0.74%) |
Nov 19, 2007 | 5.906 | 5.975 | 5.787 | 5.891 | 736,861 | -0.03(-0.47%) |
Nov 16, 2007 | 6.111 | 6.202 | 5.827 | 5.919 | 874,707 | -0.20(-3.30%) |
Nov 15, 2007 | 6.307 | 6.307 | 6.024 | 6.121 | 869,370 | -0.06(-0.98%) |
Nov 14, 2007 | 6.307 | 6.307 | 6.082 | 6.181 | 727,476 | -0.04(-0.60%) |
Nov 13, 2007 | 6.351 | 6.382 | 6.024 | 6.219 | 939,825 | -0.10(-1.57%) |
Nov 12, 2007 | 6.105 | 6.358 | 6.003 | 6.318 | 1,096,943 | +0.15(+2.37%) |
Nov 09, 2007 | 6.038 | 6.209 | 5.944 | 6.172 | 1,042,897 | +0.05(+0.79%) |
Nov 08, 2007 | 6.012 | 6.124 | 5.883 | 6.124 | 1,226,408 | +0.16(+2.74%) |
Nov 07, 2007 | 5.675 | 6.012 | 5.568 | 5.961 | 752,014 | +0.25(+4.32%) |
Nov 06, 2007 | 5.667 | 5.743 | 5.634 | 5.714 | 335,517 | +0.05(+0.88%) |
Nov 05, 2007 | 5.721 | 5.790 | 5.554 | 5.664 | 677,820 | -0.21(-3.60%) |
Nov 02, 2007 | 5.961 | 5.965 | 5.838 | 5.875 | 216,121 | -0.04(-0.73%) |
Nov 01, 2007 | 5.933 | 6.041 | 5.903 | 5.919 | 175,786 | -0.05(-0.88%) |
Oct 31, 2007 | 5.979 | 6.041 | 5.920 | 5.972 | 316,167 | +0.03(+0.58%) |
Oct 30, 2007 | 6.119 | 6.166 | 5.864 | 5.937 | 533,029 | -0.15(-2.50%) |
Oct 29, 2007 | 5.927 | 6.136 | 5.919 | 6.090 | 611,099 | +0.17(+2.89%) |
Oct 26, 2007 | 5.779 | 5.941 | 5.749 | 5.919 | 1,023,161 | +0.13(+2.31%) |
Oct 25, 2007 | 5.725 | 5.830 | 5.648 | 5.785 | 265,429 | +0.02(+0.40%) |
Oct 24, 2007 | 5.594 | 5.776 | 5.594 | 5.762 | 373,606 | +0.11(+2.04%) |
Oct 23, 2007 | 5.642 | 5.721 | 5.622 | 5.647 | 171,035 | +0.01(+0.25%) |
Oct 22, 2007 | 5.627 | 5.731 | 5.551 | 5.633 | 467,337 | +0.05(+0.97%) |
Oct 19, 2007 | 5.717 | 5.717 | 5.515 | 5.579 | 398,267 | -0.14(-2.37%) |
Oct 18, 2007 | 5.770 | 5.838 | 5.711 | 5.714 | 268,635 | -0.10(-1.68%) |
Oct 17, 2007 | 5.798 | 5.826 | 5.712 | 5.812 | 267,509 | +0.02(+0.35%) |
Oct 16, 2007 | 5.810 | 5.849 | 5.683 | 5.791 | 502,150 | -0.06(-0.98%) |
Oct 15, 2007 | 5.804 | 5.888 | 5.804 | 5.849 | 398,363 | +0.08(+1.35%) |
Oct 12, 2007 | 5.709 | 5.785 | 5.647 | 5.771 | 497,785 | +0.08(+1.48%) |
Oct 11, 2007 | 5.593 | 5.768 | 5.592 | 5.687 | 971,232 | +0.16(+2.81%) |
Oct 10, 2007 | 5.332 | 5.541 | 5.325 | 5.532 | 733,070 | +0.18(+3.28%) |
Oct 09, 2007 | 5.165 | 5.370 | 5.165 | 5.356 | 918,042 | +0.18(+3.39%) |
Oct 08, 2007 | 5.173 | 5.246 | 5.161 | 5.181 | 402,103 | +0.01(+0.21%) |
Oct 05, 2007 | 5.145 | 5.235 | 5.145 | 5.170 | 579,048 | +0.02(+0.48%) |
Oct 04, 2007 | 5.165 | 5.187 | 5.126 | 5.145 | 210,862 | -0.04(-0.81%) |
Oct 03, 2007 | 5.199 | 5.199 | 5.128 | 5.187 | 477,611 | -0.02(-0.30%) |
Oct 02, 2007 | 5.148 | 5.209 | 5.126 | 5.203 | 423,346 | +0.03(+0.63%) |