Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.477 | 5.596 | 5.456 | 5.527 | 3,935,481 | +0.05(+0.91%) |
Dec 28, 2007 | 5.488 | 5.523 | 5.413 | 5.477 | 2,605,055 | +0.02(+0.40%) |
Dec 27, 2007 | 5.436 | 5.525 | 5.423 | 5.456 | 3,226,411 | -0.05(-0.98%) |
Dec 26, 2007 | 5.588 | 5.588 | 5.432 | 5.510 | 3,624,090 | -0.12(-2.07%) |
Dec 24, 2007 | 5.547 | 5.655 | 5.547 | 5.627 | 2,545,173 | +0.03(+0.58%) |
Dec 21, 2007 | 5.605 | 5.696 | 5.465 | 5.594 | 34,599,096 | +0.06(+1.05%) |
Dec 20, 2007 | 5.380 | 5.536 | 5.348 | 5.536 | 7,138,151 | +0.20(+3.77%) |
Dec 19, 2007 | 5.363 | 5.439 | 5.279 | 5.335 | 12,551,473 | -0.05(-0.84%) |
Dec 18, 2007 | 5.477 | 5.499 | 5.287 | 5.380 | 8,930,186 | -0.06(-1.03%) |
Dec 17, 2007 | 5.361 | 5.486 | 5.324 | 5.436 | 8,150,030 | +0.03(+0.56%) |
Dec 14, 2007 | 5.482 | 5.486 | 5.378 | 5.406 | 5,489,872 | -0.10(-1.84%) |
Dec 13, 2007 | 5.629 | 5.704 | 5.482 | 5.508 | 9,554,351 | -0.12(-2.15%) |
Dec 12, 2007 | 5.763 | 5.845 | 5.538 | 5.629 | 7,081,646 | -0.02(-0.27%) |
Dec 11, 2007 | 5.938 | 5.970 | 5.624 | 5.644 | 8,790,502 | -0.30(-5.02%) |
Dec 10, 2007 | 5.988 | 5.994 | 5.903 | 5.942 | 4,204,847 | -0.01(-0.18%) |
Dec 07, 2007 | 5.942 | 6.027 | 5.908 | 5.953 | 5,631,966 | +0.02(+0.36%) |
Dec 06, 2007 | 5.836 | 5.938 | 5.717 | 5.931 | 9,528,800 | +0.14(+2.50%) |
Dec 05, 2007 | 5.836 | 5.860 | 5.737 | 5.787 | 4,828,373 | +0.04(+0.71%) |
Dec 04, 2007 | 5.666 | 5.782 | 5.629 | 5.746 | 7,141,625 | +0.03(+0.49%) |
Dec 03, 2007 | 5.646 | 5.804 | 5.644 | 5.717 | 5,747,621 | +0.02(+0.27%) |
Nov 30, 2007 | 5.633 | 5.793 | 5.581 | 5.702 | 8,578,561 | +0.12(+2.13%) |
Nov 29, 2007 | 5.603 | 5.650 | 5.499 | 5.583 | 6,162,986 | -0.07(-1.26%) |
Nov 28, 2007 | 5.672 | 5.754 | 5.629 | 5.655 | 11,824,185 | +0.06(+1.00%) |
Nov 27, 2007 | 5.633 | 5.720 | 5.536 | 5.599 | 5,707,988 | +0.01(+0.12%) |
Nov 26, 2007 | 5.739 | 5.793 | 5.592 | 5.592 | 6,783,510 | -0.08(-1.33%) |
Nov 23, 2007 | 5.687 | 5.733 | 5.622 | 5.668 | 2,659,390 | +0.04(+0.77%) |
Nov 21, 2007 | 5.495 | 5.707 | 5.432 | 5.624 | 7,431,615 | +0.06(+1.05%) |
Nov 20, 2007 | 5.609 | 5.830 | 5.469 | 5.566 | 11,935,603 | +0.16(+3.04%) |
Nov 19, 2007 | 5.551 | 5.554 | 5.378 | 5.402 | 6,242,677 | -0.22(-3.88%) |
Nov 16, 2007 | 5.620 | 5.683 | 5.436 | 5.620 | 10,078,746 | +0.05(+0.81%) |
Nov 15, 2007 | 5.631 | 5.707 | 5.529 | 5.575 | 6,415,508 | -0.09(-1.56%) |
Nov 14, 2007 | 5.877 | 5.880 | 5.642 | 5.663 | 5,827,474 | -0.20(-3.39%) |
Nov 13, 2007 | 5.650 | 6.003 | 5.620 | 5.862 | 11,173,601 | +0.25(+4.43%) |
Nov 12, 2007 | 5.417 | 5.802 | 5.400 | 5.614 | 12,167,950 | +0.20(+3.71%) |
Nov 09, 2007 | 5.426 | 5.525 | 5.311 | 5.413 | 10,459,211 | -0.10(-1.84%) |
Nov 08, 2007 | 5.482 | 5.631 | 5.318 | 5.514 | 10,950,455 | +0.02(+0.28%) |
Nov 07, 2007 | 5.490 | 5.590 | 5.426 | 5.499 | 10,351,184 | -0.09(-1.55%) |
Nov 06, 2007 | 5.512 | 5.594 | 5.465 | 5.586 | 7,073,666 | +0.10(+1.77%) |
Nov 05, 2007 | 5.486 | 5.529 | 5.432 | 5.488 | 5,452,760 | -0.09(-1.67%) |
Nov 02, 2007 | 5.603 | 5.631 | 5.428 | 5.581 | 8,108,301 | +0.05(+0.82%) |
Nov 01, 2007 | 5.789 | 5.797 | 5.527 | 5.536 | 8,484,871 | -0.30(-5.22%) |
Oct 31, 2007 | 5.836 | 5.923 | 5.769 | 5.841 | 9,117,349 | +0.04(+0.75%) |
Oct 30, 2007 | 5.728 | 5.808 | 5.694 | 5.797 | 5,259,130 | +0.03(+0.45%) |
Oct 29, 2007 | 5.728 | 5.836 | 5.726 | 5.771 | 5,003,906 | +0.06(+1.06%) |
Oct 26, 2007 | 5.758 | 5.758 | 5.620 | 5.711 | 5,023,220 | +0.05(+0.92%) |
Oct 25, 2007 | 5.737 | 5.871 | 5.588 | 5.659 | 8,471,811 | -0.07(-1.28%) |
Oct 24, 2007 | 5.635 | 5.743 | 5.579 | 5.733 | 9,696,486 | +0.06(+1.07%) |
Oct 23, 2007 | 5.771 | 5.832 | 5.586 | 5.672 | 9,111,455 | -0.16(-2.81%) |
Oct 22, 2007 | 5.642 | 5.957 | 5.631 | 5.836 | 7,613,828 | +0.19(+3.29%) |
Oct 19, 2007 | 5.877 | 5.880 | 5.648 | 5.650 | 9,521,107 | -0.22(-3.83%) |
Oct 18, 2007 | 5.972 | 5.988 | 5.804 | 5.875 | 5,915,266 | -0.11(-1.81%) |
Oct 17, 2007 | 6.048 | 6.072 | 5.873 | 5.983 | 8,859,081 | +0.01(+0.11%) |
Oct 16, 2007 | 6.111 | 6.130 | 5.960 | 5.977 | 8,017,179 | -0.10(-1.67%) |
Oct 15, 2007 | 6.225 | 6.258 | 6.014 | 6.078 | 10,000,956 | -0.19(-3.03%) |
Oct 12, 2007 | 6.290 | 6.377 | 6.219 | 6.269 | 8,500,776 | +0.03(+0.52%) |
Oct 11, 2007 | 6.076 | 6.364 | 6.076 | 6.236 | 16,062,541 | +0.25(+4.19%) |
Oct 10, 2007 | 5.841 | 6.003 | 5.841 | 5.985 | 6,596,708 | +0.13(+2.18%) |
Oct 09, 2007 | 5.940 | 5.981 | 5.808 | 5.858 | 6,428,790 | -0.09(-1.49%) |
Oct 08, 2007 | 5.970 | 5.970 | 5.897 | 5.947 | 7,592,543 | +0.00(+0.00%) |
Oct 05, 2007 | 5.784 | 6.046 | 5.756 | 5.947 | 8,935,303 | +0.18(+3.03%) |
Oct 04, 2007 | 5.832 | 5.890 | 5.748 | 5.771 | 4,727,749 | -0.06(-1.07%) |
Oct 03, 2007 | 5.797 | 5.985 | 5.797 | 5.834 | 7,677,984 | +0.02(+0.41%) |
Oct 02, 2007 | 5.622 | 5.819 | 5.620 | 5.810 | 5,759,575 | +0.17(+2.99%) |