Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.635 | 5.753 | 5.599 | 5.655 | 1,821,591 | -0.02(-0.32%) |
Dec 28, 2007 | 5.863 | 5.904 | 5.642 | 5.673 | 2,318,223 | -0.19(-3.24%) |
Dec 27, 2007 | 6.098 | 6.098 | 5.820 | 5.863 | 1,503,497 | -0.26(-4.18%) |
Dec 26, 2007 | 6.101 | 6.164 | 6.001 | 6.119 | 1,014,941 | -0.04(-0.66%) |
Dec 24, 2007 | 5.992 | 6.169 | 5.967 | 6.160 | 618,694 | +0.16(+2.64%) |
Dec 21, 2007 | 6.031 | 6.051 | 5.848 | 6.001 | 2,630,002 | +0.05(+0.80%) |
Dec 20, 2007 | 5.990 | 6.044 | 5.762 | 5.954 | 2,506,175 | +0.06(+1.00%) |
Dec 19, 2007 | 5.811 | 5.929 | 5.739 | 5.895 | 1,255,962 | +0.08(+1.36%) |
Dec 18, 2007 | 5.714 | 5.834 | 5.662 | 5.816 | 1,523,517 | +0.14(+2.55%) |
Dec 17, 2007 | 5.816 | 5.913 | 5.664 | 5.671 | 1,947,625 | -0.18(-3.13%) |
Dec 14, 2007 | 5.766 | 5.927 | 5.705 | 5.854 | 2,440,281 | +0.03(+0.54%) |
Dec 13, 2007 | 5.701 | 5.863 | 5.565 | 5.823 | 4,163,248 | +0.07(+1.14%) |
Dec 12, 2007 | 6.189 | 6.221 | 5.660 | 5.757 | 5,123,352 | -0.24(-3.92%) |
Dec 11, 2007 | 6.108 | 6.331 | 5.985 | 5.992 | 5,572,226 | -0.10(-1.60%) |
Dec 10, 2007 | 6.051 | 6.096 | 5.895 | 6.089 | 1,292,668 | +0.07(+1.13%) |
Dec 07, 2007 | 5.845 | 6.062 | 5.823 | 6.022 | 2,619,388 | +0.19(+3.18%) |
Dec 06, 2007 | 5.488 | 5.836 | 5.461 | 5.836 | 3,540,574 | +0.39(+7.18%) |
Dec 05, 2007 | 5.522 | 5.633 | 5.364 | 5.445 | 2,637,520 | -0.05(-0.91%) |
Dec 04, 2007 | 5.459 | 5.563 | 5.398 | 5.495 | 1,884,385 | -0.06(-1.10%) |
Dec 03, 2007 | 5.682 | 5.753 | 5.538 | 5.556 | 1,391,411 | -0.17(-3.00%) |
Nov 30, 2007 | 5.721 | 5.827 | 5.630 | 5.728 | 3,060,744 | +0.17(+3.14%) |
Nov 29, 2007 | 5.554 | 5.628 | 5.495 | 5.554 | 2,342,988 | -0.10(-1.76%) |
Nov 28, 2007 | 5.427 | 5.685 | 5.355 | 5.653 | 4,014,651 | +0.28(+5.26%) |
Nov 27, 2007 | 5.171 | 5.508 | 5.171 | 5.370 | 4,878,245 | +0.30(+5.93%) |
Nov 26, 2007 | 5.275 | 5.380 | 5.070 | 5.070 | 3,673,689 | -0.21(-3.90%) |
Nov 23, 2007 | 5.158 | 5.384 | 5.099 | 5.275 | 1,752,597 | +0.19(+3.64%) |
Nov 21, 2007 | 4.932 | 5.244 | 4.850 | 5.090 | 3,954,002 | +0.12(+2.32%) |
Nov 20, 2007 | 5.063 | 5.104 | 4.830 | 4.975 | 4,035,441 | -0.11(-2.09%) |
Nov 19, 2007 | 5.348 | 5.348 | 5.065 | 5.081 | 4,891,043 | -0.30(-5.51%) |
Nov 16, 2007 | 5.465 | 5.490 | 5.291 | 5.377 | 3,448,588 | -0.09(-1.57%) |
Nov 15, 2007 | 5.529 | 5.638 | 5.409 | 5.463 | 4,204,819 | -0.07(-1.23%) |
Nov 14, 2007 | 5.551 | 5.759 | 5.361 | 5.531 | 5,344,030 | -0.03(-0.57%) |
Nov 13, 2007 | 5.219 | 5.597 | 5.219 | 5.563 | 5,227,721 | +0.33(+6.36%) |
Nov 12, 2007 | 5.009 | 5.291 | 4.977 | 5.230 | 6,234,259 | +0.30(+6.10%) |
Nov 09, 2007 | 4.914 | 5.000 | 4.782 | 4.929 | 4,997,756 | -0.05(-1.00%) |
Nov 08, 2007 | 5.119 | 5.119 | 4.787 | 4.979 | 6,267,038 | -0.13(-2.57%) |
Nov 07, 2007 | 5.212 | 5.217 | 5.022 | 5.110 | 6,399,303 | -0.17(-3.25%) |
Nov 06, 2007 | 5.440 | 5.440 | 5.151 | 5.282 | 5,439,240 | -0.10(-1.93%) |
Nov 05, 2007 | 5.520 | 5.592 | 5.348 | 5.386 | 3,379,639 | -0.14(-2.50%) |
Nov 02, 2007 | 5.680 | 5.694 | 5.427 | 5.524 | 3,365,005 | +0.00(+0.04%) |
Nov 01, 2007 | 5.644 | 5.698 | 5.517 | 5.522 | 4,109,737 | -0.22(-3.86%) |
Oct 31, 2007 | 5.743 | 5.818 | 5.649 | 5.743 | 3,936,821 | -0.01(-0.12%) |
Oct 30, 2007 | 5.626 | 5.881 | 5.610 | 5.750 | 3,182,802 | +0.14(+2.50%) |
Oct 29, 2007 | 5.771 | 5.809 | 5.540 | 5.610 | 3,876,677 | -0.19(-3.35%) |
Oct 26, 2007 | 5.691 | 5.820 | 5.359 | 5.805 | 4,984,489 | -0.08(-1.31%) |
Oct 25, 2007 | 5.936 | 6.092 | 5.671 | 5.881 | 4,585,588 | +0.10(+1.72%) |
Oct 24, 2007 | 5.798 | 5.933 | 5.655 | 5.782 | 3,087,278 | -0.06(-0.97%) |
Oct 23, 2007 | 5.719 | 6.026 | 5.676 | 5.838 | 3,343,777 | +0.14(+2.46%) |
Oct 22, 2007 | 5.465 | 5.766 | 5.445 | 5.698 | 4,503,773 | +0.19(+3.36%) |
Oct 19, 2007 | 5.701 | 5.714 | 5.497 | 5.513 | 3,192,089 | -0.18(-3.14%) |
Oct 18, 2007 | 5.811 | 5.827 | 5.664 | 5.691 | 2,825,030 | -0.16(-2.74%) |
Oct 17, 2007 | 5.852 | 5.893 | 5.719 | 5.852 | 3,516,251 | +0.01(+0.19%) |
Oct 16, 2007 | 5.739 | 5.913 | 5.712 | 5.841 | 2,821,050 | +0.07(+1.25%) |
Oct 15, 2007 | 5.701 | 5.773 | 5.608 | 5.768 | 2,503,963 | -0.00(-0.08%) |
Oct 12, 2007 | 5.834 | 5.893 | 5.502 | 5.773 | 3,424,265 | -0.21(-3.48%) |
Oct 11, 2007 | 6.080 | 6.144 | 5.843 | 5.981 | 3,829,799 | -0.02(-0.38%) |
Oct 10, 2007 | 5.999 | 6.139 | 5.936 | 6.004 | 2,636,193 | +0.01(+0.23%) |
Oct 09, 2007 | 5.893 | 6.096 | 5.890 | 5.990 | 3,394,635 | +0.11(+1.92%) |
Oct 08, 2007 | 5.834 | 6.307 | 5.762 | 5.877 | 2,825,030 | +0.06(+0.97%) |
Oct 05, 2007 | 5.757 | 5.918 | 5.687 | 5.820 | 3,125,753 | +0.14(+2.51%) |
Oct 04, 2007 | 5.612 | 5.685 | 5.581 | 5.678 | 2,829,010 | +0.09(+1.62%) |
Oct 03, 2007 | 5.359 | 5.608 | 5.336 | 5.587 | 3,623,273 | +0.17(+3.17%) |
Oct 02, 2007 | 5.314 | 5.474 | 5.300 | 5.416 | 3,905,422 | +0.13(+2.53%) |