Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.480 | 6.830 | 6.420 | 6.787 | 53,876 | +0.09(+1.30%) |
Dec 28, 2007 | 6.540 | 6.740 | 6.200 | 6.700 | 21,034 | +0.18(+2.76%) |
Dec 27, 2007 | 6.100 | 6.520 | 6.060 | 6.520 | 19,450 | +0.34(+5.50%) |
Dec 26, 2007 | 6.153 | 6.230 | 6.100 | 6.180 | 8,712 | -0.02(-0.32%) |
Dec 24, 2007 | 6.270 | 6.300 | 6.040 | 6.200 | 30,595 | -0.05(-0.80%) |
Dec 21, 2007 | 6.310 | 6.310 | 6.240 | 6.250 | 6,538 | -0.06(-0.95%) |
Dec 20, 2007 | 6.260 | 6.370 | 6.110 | 6.310 | 32,933 | +0.07(+1.12%) |
Dec 19, 2007 | 5.950 | 6.240 | 5.950 | 6.240 | 29,075 | +0.25(+4.17%) |
Dec 18, 2007 | 6.010 | 6.040 | 5.830 | 5.990 | 48,878 | -0.01(-0.17%) |
Dec 17, 2007 | 6.000 | 6.040 | 5.970 | 6.000 | 12,200 | -0.04(-0.66%) |
Dec 14, 2007 | 6.120 | 6.240 | 6.010 | 6.040 | 11,900 | -0.07(-1.15%) |
Dec 13, 2007 | 6.050 | 6.176 | 6.050 | 6.110 | 5,632 | -0.04(-0.65%) |
Dec 12, 2007 | 6.130 | 6.190 | 6.090 | 6.150 | 5,599 | +0.01(+0.18%) |
Dec 11, 2007 | 6.180 | 6.200 | 6.100 | 6.139 | 11,419 | -0.03(-0.50%) |
Dec 10, 2007 | 6.060 | 6.180 | 5.930 | 6.170 | 14,785 | +0.09(+1.48%) |
Dec 07, 2007 | 6.080 | 6.080 | 6.010 | 6.080 | 26,248 | -0.00(-0.01%) |
Dec 06, 2007 | 6.110 | 6.120 | 6.040 | 6.080 | 18,652 | -0.00(-0.03%) |
Dec 05, 2007 | 6.070 | 6.240 | 6.050 | 6.082 | 31,709 | +0.07(+1.20%) |
Dec 04, 2007 | 6.150 | 6.150 | 6.000 | 6.010 | 23,133 | -0.20(-3.22%) |
Dec 03, 2007 | 6.230 | 6.250 | 6.080 | 6.210 | 14,635 | +0.02(+0.32%) |
Nov 30, 2007 | 6.230 | 6.250 | 6.100 | 6.190 | 20,696 | -0.01(-0.16%) |
Nov 29, 2007 | 6.200 | 6.300 | 6.160 | 6.200 | 19,101 | -0.10(-1.59%) |
Nov 28, 2007 | 6.150 | 6.300 | 6.120 | 6.300 | 30,474 | +0.12(+1.94%) |
Nov 27, 2007 | 6.270 | 6.270 | 6.070 | 6.180 | 16,360 | +0.00(+0.00%) |
Nov 26, 2007 | 6.200 | 6.290 | 6.130 | 6.180 | 12,529 | +0.00(+0.00%) |
Nov 23, 2007 | 6.140 | 6.240 | 6.110 | 6.180 | 5,381 | +0.13(+2.15%) |
Nov 21, 2007 | 6.190 | 6.300 | 6.050 | 6.050 | 24,893 | -0.24(-3.82%) |
Nov 20, 2007 | 6.360 | 6.440 | 6.150 | 6.290 | 23,025 | -0.02(-0.32%) |
Nov 19, 2007 | 6.530 | 6.530 | 6.130 | 6.310 | 34,267 | +0.01(+0.16%) |
Nov 16, 2007 | 6.320 | 6.400 | 6.250 | 6.300 | 10,117 | -0.01(-0.16%) |
Nov 15, 2007 | 6.360 | 6.490 | 6.190 | 6.310 | 39,330 | -0.01(-0.16%) |
Nov 14, 2007 | 6.720 | 6.860 | 6.290 | 6.320 | 38,239 | -0.38(-5.66%) |
Nov 13, 2007 | 6.620 | 6.700 | 6.522 | 6.699 | 7,871 | +0.19(+2.90%) |
Nov 12, 2007 | 6.270 | 6.690 | 6.210 | 6.510 | 30,196 | +0.25(+3.99%) |
Nov 09, 2007 | 6.240 | 6.800 | 6.010 | 6.260 | 104,737 | -0.59(-8.61%) |
Nov 08, 2007 | 7.000 | 7.000 | 6.520 | 6.850 | 51,272 | -0.09(-1.30%) |
Nov 07, 2007 | 6.560 | 6.950 | 6.460 | 6.940 | 85,316 | +0.33(+4.99%) |
Nov 06, 2007 | 6.950 | 6.950 | 6.550 | 6.610 | 44,763 | -0.34(-4.89%) |
Nov 05, 2007 | 7.070 | 7.090 | 6.858 | 6.950 | 36,809 | -0.16(-2.25%) |
Nov 02, 2007 | 7.390 | 7.390 | 7.100 | 7.110 | 25,590 | -0.22(-3.00%) |
Nov 01, 2007 | 7.130 | 7.480 | 7.010 | 7.330 | 42,330 | +0.13(+1.81%) |
Oct 31, 2007 | 7.190 | 7.310 | 7.000 | 7.200 | 89,876 | +0.04(+0.56%) |
Oct 30, 2007 | 6.980 | 7.190 | 6.610 | 7.160 | 96,400 | +0.08(+1.13%) |
Oct 29, 2007 | 6.530 | 7.140 | 6.350 | 7.080 | 174,555 | +0.54(+8.26%) |
Oct 26, 2007 | 6.400 | 6.600 | 6.360 | 6.540 | 69,993 | +0.18(+2.83%) |
Oct 25, 2007 | 6.300 | 6.360 | 6.200 | 6.360 | 48,314 | +0.10(+1.60%) |
Oct 24, 2007 | 5.982 | 6.290 | 5.980 | 6.260 | 89,843 | +0.23(+3.81%) |
Oct 23, 2007 | 5.830 | 6.120 | 5.660 | 6.030 | 44,440 | +0.12(+2.06%) |
Oct 22, 2007 | 5.950 | 5.950 | 5.700 | 5.908 | 41,400 | -0.03(-0.54%) |
Oct 19, 2007 | 5.930 | 6.000 | 5.717 | 5.940 | 20,737 | +0.10(+1.71%) |
Oct 18, 2007 | 5.970 | 6.100 | 5.720 | 5.840 | 64,215 | -0.24(-3.95%) |
Oct 17, 2007 | 6.000 | 6.200 | 5.850 | 6.080 | 42,579 | +0.08(+1.33%) |
Oct 16, 2007 | 6.140 | 6.140 | 5.830 | 6.000 | 29,088 | -0.13(-2.12%) |
Oct 15, 2007 | 5.920 | 6.190 | 5.920 | 6.130 | 32,258 | +0.20(+3.37%) |
Oct 12, 2007 | 6.200 | 6.200 | 5.900 | 5.930 | 29,400 | -0.25(-4.05%) |
Oct 11, 2007 | 5.920 | 6.250 | 5.870 | 6.180 | 31,662 | +0.27(+4.57%) |
Oct 10, 2007 | 6.010 | 6.050 | 5.650 | 5.910 | 76,629 | -0.13(-2.15%) |
Oct 09, 2007 | 6.090 | 6.280 | 5.960 | 6.040 | 22,108 | -0.07(-1.15%) |
Oct 08, 2007 | 6.300 | 6.300 | 6.050 | 6.110 | 19,290 | -0.19(-3.02%) |
Oct 05, 2007 | 6.170 | 6.300 | 6.170 | 6.300 | 26,198 | +0.15(+2.44%) |
Oct 04, 2007 | 6.110 | 6.210 | 6.020 | 6.150 | 19,059 | -0.05(-0.81%) |
Oct 03, 2007 | 6.150 | 6.200 | 6.000 | 6.200 | 9,446 | +0.00(+0.00%) |
Oct 02, 2007 | 6.090 | 6.200 | 6.070 | 6.200 | 19,195 | +0.08(+1.31%) |