Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.033 | 5.368 | 5.025 | 5.231 | 248,239 | +0.21(+4.10%) |
Dec 28, 2007 | 5.124 | 5.124 | 5.025 | 5.025 | 191,999 | -0.08(-1.49%) |
Dec 27, 2007 | 5.163 | 5.208 | 5.056 | 5.102 | 108,199 | -0.05(-1.04%) |
Dec 26, 2007 | 5.185 | 5.239 | 5.155 | 5.155 | 148,636 | -0.03(-0.59%) |
Dec 24, 2007 | 5.277 | 5.300 | 5.147 | 5.185 | 90,052 | -0.08(-1.59%) |
Dec 21, 2007 | 5.269 | 5.292 | 5.117 | 5.269 | 235,324 | +0.02(+0.29%) |
Dec 20, 2007 | 5.185 | 5.327 | 5.185 | 5.254 | 79,546 | +0.05(+1.03%) |
Dec 19, 2007 | 5.208 | 5.262 | 5.086 | 5.201 | 131,262 | -0.06(-1.16%) |
Dec 18, 2007 | 5.300 | 5.475 | 5.132 | 5.262 | 186,500 | -0.05(-0.86%) |
Dec 17, 2007 | 5.353 | 5.422 | 5.239 | 5.307 | 87,441 | -0.03(-0.57%) |
Dec 14, 2007 | 5.368 | 5.445 | 5.285 | 5.338 | 90,254 | -0.03(-0.57%) |
Dec 13, 2007 | 5.407 | 5.475 | 5.346 | 5.368 | 90,252 | -0.03(-0.57%) |
Dec 12, 2007 | 5.757 | 5.757 | 5.384 | 5.399 | 165,137 | -0.34(-5.98%) |
Dec 11, 2007 | 6.101 | 6.101 | 5.666 | 5.742 | 302,020 | -0.06(-1.05%) |
Dec 10, 2007 | 5.795 | 5.849 | 5.727 | 5.803 | 405,020 | +0.11(+2.01%) |
Dec 07, 2007 | 5.765 | 5.818 | 5.666 | 5.689 | 85,983 | -0.09(-1.58%) |
Dec 06, 2007 | 5.719 | 5.826 | 5.719 | 5.780 | 71,954 | +0.08(+1.34%) |
Dec 05, 2007 | 5.727 | 5.757 | 5.689 | 5.704 | 108,157 | +0.02(+0.40%) |
Dec 04, 2007 | 5.681 | 5.750 | 5.681 | 5.681 | 87,195 | +0.00(+0.00%) |
Dec 03, 2007 | 5.681 | 5.742 | 5.643 | 5.681 | 175,111 | -0.03(-0.53%) |
Nov 30, 2007 | 5.666 | 5.750 | 5.551 | 5.712 | 114,368 | +0.10(+1.77%) |
Nov 29, 2007 | 5.651 | 5.681 | 5.559 | 5.612 | 52,486 | +0.08(+1.52%) |
Nov 28, 2007 | 5.399 | 5.620 | 5.399 | 5.529 | 75,416 | +0.12(+2.26%) |
Nov 27, 2007 | 5.536 | 5.544 | 5.391 | 5.407 | 90,654 | -0.07(-1.25%) |
Nov 26, 2007 | 5.513 | 5.559 | 5.407 | 5.475 | 43,275 | +0.00(+0.00%) |
Nov 23, 2007 | 5.513 | 5.513 | 5.323 | 5.475 | 37,173 | +0.21(+3.91%) |
Nov 21, 2007 | 5.414 | 5.536 | 5.269 | 5.269 | 70,428 | -0.13(-2.40%) |
Nov 20, 2007 | 5.628 | 5.727 | 5.208 | 5.399 | 98,960 | -0.18(-3.28%) |
Nov 19, 2007 | 5.673 | 5.818 | 5.582 | 5.582 | 34,335 | -0.07(-1.21%) |
Nov 16, 2007 | 5.719 | 5.734 | 5.612 | 5.651 | 54,312 | -0.07(-1.20%) |
Nov 15, 2007 | 5.704 | 5.734 | 5.513 | 5.719 | 130,560 | -0.02(-0.27%) |
Nov 14, 2007 | 5.788 | 5.856 | 5.689 | 5.734 | 193,493 | -0.06(-1.05%) |
Nov 13, 2007 | 6.101 | 6.116 | 5.750 | 5.795 | 140,899 | -0.30(-4.88%) |
Nov 12, 2007 | 6.070 | 6.207 | 5.841 | 6.093 | 93,799 | +0.00(+0.00%) |
Nov 09, 2007 | 6.146 | 6.406 | 6.055 | 6.093 | 56,479 | -0.05(-0.75%) |
Nov 08, 2007 | 6.291 | 6.352 | 6.108 | 6.139 | 82,983 | -0.17(-2.66%) |
Nov 07, 2007 | 6.291 | 6.566 | 6.268 | 6.306 | 138,006 | -0.04(-0.60%) |
Nov 06, 2007 | 6.184 | 6.398 | 6.169 | 6.345 | 62,354 | -0.05(-0.72%) |
Nov 05, 2007 | 6.406 | 6.535 | 6.200 | 6.390 | 59,878 | -0.11(-1.64%) |
Nov 02, 2007 | 6.360 | 6.634 | 6.360 | 6.497 | 103,136 | +0.14(+2.16%) |
Nov 01, 2007 | 6.650 | 6.650 | 6.238 | 6.360 | 150,671 | -0.28(-4.25%) |
Oct 31, 2007 | 6.482 | 6.665 | 6.352 | 6.642 | 171,729 | +0.17(+2.59%) |
Oct 30, 2007 | 6.459 | 6.573 | 6.398 | 6.474 | 86,687 | +0.02(+0.35%) |
Oct 29, 2007 | 6.413 | 6.520 | 6.261 | 6.451 | 109,316 | +0.02(+0.36%) |
Oct 26, 2007 | 6.367 | 7.602 | 6.367 | 6.428 | 398,003 | +0.11(+1.81%) |
Oct 25, 2007 | 6.101 | 6.695 | 6.085 | 6.314 | 119,617 | +0.32(+5.34%) |
Oct 24, 2007 | 5.971 | 6.116 | 5.940 | 5.994 | 71,854 | -0.07(-1.13%) |
Oct 23, 2007 | 6.085 | 6.093 | 6.009 | 6.062 | 46,234 | +0.07(+1.15%) |
Oct 22, 2007 | 5.879 | 6.001 | 5.856 | 5.994 | 36,980 | +0.10(+1.68%) |
Oct 19, 2007 | 5.956 | 6.024 | 5.872 | 5.895 | 86,761 | -0.06(-1.02%) |
Oct 18, 2007 | 5.940 | 6.093 | 5.872 | 5.956 | 210,358 | +0.04(+0.64%) |
Oct 17, 2007 | 6.108 | 6.146 | 5.918 | 5.918 | 88,160 | -0.14(-2.39%) |
Oct 16, 2007 | 6.139 | 6.261 | 6.047 | 6.062 | 95,771 | -0.06(-1.00%) |
Oct 15, 2007 | 6.265 | 6.291 | 6.123 | 6.123 | 123,964 | -0.12(-1.95%) |
Oct 12, 2007 | 6.139 | 6.329 | 6.131 | 6.245 | 62,437 | +0.09(+1.49%) |
Oct 11, 2007 | 6.192 | 6.291 | 6.146 | 6.154 | 98,446 | +0.00(+0.00%) |
Oct 10, 2007 | 6.375 | 6.428 | 6.154 | 6.154 | 125,348 | -0.17(-2.65%) |
Oct 09, 2007 | 6.223 | 6.421 | 6.223 | 6.322 | 92,039 | +0.11(+1.72%) |
Oct 08, 2007 | 6.367 | 6.367 | 6.215 | 6.215 | 108,843 | -0.14(-2.16%) |
Oct 05, 2007 | 6.139 | 6.413 | 6.139 | 6.352 | 115,991 | +0.21(+3.48%) |
Oct 04, 2007 | 6.139 | 6.184 | 6.093 | 6.139 | 29,715 | +0.03(+0.50%) |
Oct 03, 2007 | 6.215 | 6.238 | 6.040 | 6.108 | 73,865 | -0.11(-1.84%) |
Oct 02, 2007 | 5.986 | 6.223 | 5.986 | 6.223 | 110,290 | +0.26(+4.35%) |