Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.235 | 5.235 | 5.110 | 5.146 | 1,448,379 | -0.11(-2.01%) |
Dec 28, 2007 | 5.510 | 5.526 | 5.222 | 5.251 | 911,852 | -0.14(-2.61%) |
Dec 27, 2007 | 5.644 | 5.692 | 5.334 | 5.392 | 1,069,217 | -0.32(-5.65%) |
Dec 26, 2007 | 5.657 | 5.794 | 5.526 | 5.714 | 750,458 | -0.03(-0.45%) |
Dec 24, 2007 | 5.513 | 5.749 | 5.508 | 5.740 | 294,297 | +0.25(+4.54%) |
Dec 21, 2007 | 5.507 | 5.507 | 5.312 | 5.491 | 1,452,703 | +0.08(+1.42%) |
Dec 20, 2007 | 5.455 | 5.455 | 5.264 | 5.414 | 1,291,099 | +0.00(+0.06%) |
Dec 19, 2007 | 5.430 | 5.430 | 5.318 | 5.411 | 476,524 | -0.02(-0.35%) |
Dec 18, 2007 | 5.334 | 5.440 | 5.270 | 5.430 | 661,856 | +0.17(+3.28%) |
Dec 17, 2007 | 5.583 | 5.583 | 5.245 | 5.257 | 884,458 | -0.27(-4.97%) |
Dec 14, 2007 | 5.705 | 5.765 | 5.497 | 5.532 | 429,862 | -0.20(-3.56%) |
Dec 13, 2007 | 5.692 | 5.749 | 5.510 | 5.737 | 662,482 | -0.02(-0.28%) |
Dec 12, 2007 | 5.788 | 5.941 | 5.606 | 5.752 | 1,429,848 | -0.03(-0.44%) |
Dec 11, 2007 | 6.088 | 6.088 | 5.730 | 5.778 | 862,652 | -0.21(-3.47%) |
Dec 10, 2007 | 5.778 | 6.133 | 5.701 | 5.986 | 913,261 | +0.31(+5.52%) |
Dec 07, 2007 | 5.689 | 5.784 | 5.669 | 5.673 | 767,997 | -0.01(-0.11%) |
Dec 06, 2007 | 5.538 | 5.762 | 5.465 | 5.679 | 1,050,705 | +0.16(+2.89%) |
Dec 05, 2007 | 5.468 | 5.590 | 5.404 | 5.519 | 662,795 | +0.12(+2.25%) |
Dec 04, 2007 | 5.500 | 5.590 | 5.398 | 5.398 | 749,206 | -0.13(-2.42%) |
Dec 03, 2007 | 5.446 | 5.663 | 5.446 | 5.532 | 748,267 | +0.07(+1.29%) |
Nov 30, 2007 | 5.625 | 5.644 | 5.433 | 5.462 | 690,033 | -0.03(-0.58%) |
Nov 29, 2007 | 5.318 | 5.494 | 5.254 | 5.494 | 721,254 | +0.17(+3.18%) |
Nov 28, 2007 | 5.340 | 5.475 | 5.216 | 5.324 | 1,966,881 | +0.13(+2.58%) |
Nov 27, 2007 | 5.401 | 5.494 | 5.117 | 5.190 | 1,067,642 | -0.18(-3.39%) |
Nov 26, 2007 | 5.561 | 5.590 | 5.305 | 5.372 | 641,546 | -0.10(-1.81%) |
Nov 23, 2007 | 5.277 | 5.516 | 5.232 | 5.471 | 378,876 | +0.25(+4.71%) |
Nov 21, 2007 | 5.296 | 5.344 | 5.168 | 5.225 | 796,168 | -0.18(-3.31%) |
Nov 20, 2007 | 5.606 | 5.625 | 5.302 | 5.404 | 662,795 | -0.13(-2.37%) |
Nov 19, 2007 | 5.599 | 5.612 | 5.433 | 5.535 | 666,552 | -0.06(-1.08%) |
Nov 16, 2007 | 5.637 | 5.730 | 5.430 | 5.596 | 822,154 | -0.04(-0.79%) |
Nov 15, 2007 | 5.657 | 5.794 | 5.606 | 5.641 | 1,096,102 | -0.08(-1.40%) |
Nov 14, 2007 | 5.922 | 5.951 | 5.631 | 5.721 | 1,362,848 | -0.21(-3.61%) |
Nov 13, 2007 | 5.941 | 5.979 | 5.622 | 5.935 | 1,346,255 | -0.02(-0.38%) |
Nov 12, 2007 | 5.768 | 6.081 | 5.768 | 5.957 | 1,460,217 | +0.26(+4.60%) |
Nov 09, 2007 | 5.542 | 5.887 | 5.398 | 5.695 | 2,485,875 | +0.34(+6.38%) |
Nov 08, 2007 | 5.408 | 5.459 | 5.190 | 5.353 | 1,733,807 | +0.08(+1.51%) |
Nov 07, 2007 | 5.669 | 5.669 | 5.273 | 5.273 | 1,103,537 | -0.43(-7.51%) |
Nov 06, 2007 | 5.334 | 5.864 | 5.277 | 5.701 | 1,460,217 | +0.47(+9.04%) |
Nov 05, 2007 | 5.219 | 5.408 | 5.174 | 5.229 | 1,711,857 | -0.07(-1.27%) |
Nov 02, 2007 | 5.845 | 5.861 | 5.283 | 5.296 | 2,079,494 | -0.49(-8.45%) |
Nov 01, 2007 | 5.947 | 5.982 | 5.749 | 5.784 | 1,071,055 | -0.25(-4.08%) |
Oct 31, 2007 | 5.864 | 6.030 | 5.778 | 6.030 | 798,047 | +0.20(+3.40%) |
Oct 30, 2007 | 5.989 | 5.998 | 5.800 | 5.832 | 692,538 | -0.16(-2.61%) |
Oct 29, 2007 | 6.008 | 6.126 | 5.909 | 5.989 | 1,040,060 | +0.01(+0.11%) |
Oct 26, 2007 | 6.005 | 6.085 | 5.909 | 5.982 | 763,608 | +0.11(+1.85%) |
Oct 25, 2007 | 5.861 | 5.970 | 5.765 | 5.874 | 1,186,269 | +0.05(+0.82%) |
Oct 24, 2007 | 5.935 | 5.973 | 5.749 | 5.826 | 641,819 | -0.10(-1.72%) |
Oct 23, 2007 | 6.037 | 6.129 | 5.867 | 5.928 | 650,898 | -0.06(-1.01%) |
Oct 22, 2007 | 5.740 | 6.050 | 5.689 | 5.989 | 501,558 | +0.22(+3.82%) |
Oct 19, 2007 | 5.781 | 5.845 | 5.711 | 5.768 | 1,404,488 | -0.02(-0.39%) |
Oct 18, 2007 | 5.851 | 5.855 | 5.749 | 5.791 | 904,808 | -0.13(-2.21%) |
Oct 17, 2007 | 5.957 | 6.072 | 5.781 | 5.922 | 485,904 | +0.01(+0.22%) |
Oct 16, 2007 | 5.931 | 6.008 | 5.749 | 5.909 | 947,074 | -0.04(-0.59%) |
Oct 15, 2007 | 6.113 | 6.158 | 5.909 | 5.944 | 885,397 | -0.15(-2.46%) |
Oct 12, 2007 | 6.311 | 6.355 | 6.030 | 6.094 | 1,007,812 | -0.22(-3.44%) |
Oct 11, 2007 | 6.420 | 6.506 | 6.289 | 6.311 | 679,389 | -0.10(-1.54%) |
Oct 10, 2007 | 6.356 | 6.525 | 6.356 | 6.410 | 488,408 | +0.05(+0.85%) |
Oct 09, 2007 | 6.404 | 6.474 | 6.248 | 6.356 | 1,162,162 | -0.07(-1.14%) |
Oct 08, 2007 | 6.532 | 6.602 | 6.382 | 6.430 | 306,820 | -0.05(-0.79%) |
Oct 05, 2007 | 6.701 | 6.746 | 6.379 | 6.481 | 619,590 | -0.08(-1.17%) |
Oct 04, 2007 | 6.660 | 6.688 | 6.535 | 6.557 | 626,165 | -0.07(-1.01%) |
Oct 03, 2007 | 6.589 | 6.701 | 6.509 | 6.624 | 493,418 | +0.03(+0.48%) |
Oct 02, 2007 | 6.449 | 6.791 | 6.449 | 6.593 | 505,628 | +0.18(+2.84%) |