Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.573 | 5.580 | 5.508 | 5.536 | 850,890 | +0.01(+0.23%) |
Dec 28, 2007 | 5.564 | 5.623 | 5.523 | 5.523 | 837,170 | -0.04(-0.78%) |
Dec 27, 2007 | 5.583 | 5.605 | 5.552 | 5.567 | 545,074 | -0.05(-0.83%) |
Dec 26, 2007 | 5.523 | 5.626 | 5.520 | 5.614 | 769,196 | +0.07(+1.18%) |
Dec 24, 2007 | 5.474 | 5.548 | 5.455 | 5.548 | 440,548 | +0.14(+2.54%) |
Dec 21, 2007 | 5.411 | 5.464 | 5.383 | 5.411 | 797,091 | +0.02(+0.29%) |
Dec 20, 2007 | 5.411 | 5.414 | 5.336 | 5.396 | 754,126 | -0.00(-0.06%) |
Dec 19, 2007 | 5.477 | 5.483 | 5.383 | 5.399 | 606,636 | -0.03(-0.57%) |
Dec 18, 2007 | 5.477 | 5.502 | 5.389 | 5.430 | 538,982 | -0.02(-0.29%) |
Dec 17, 2007 | 5.514 | 5.530 | 5.436 | 5.445 | 524,874 | -0.07(-1.36%) |
Dec 14, 2007 | 5.449 | 5.580 | 5.449 | 5.520 | 440,388 | -0.02(-0.28%) |
Dec 13, 2007 | 5.536 | 5.576 | 5.511 | 5.536 | 464,275 | -0.01(-0.11%) |
Dec 12, 2007 | 5.667 | 5.742 | 5.533 | 5.542 | 679,740 | -0.06(-1.11%) |
Dec 11, 2007 | 5.757 | 5.770 | 5.605 | 5.605 | 574,572 | -0.11(-1.91%) |
Dec 10, 2007 | 5.711 | 5.723 | 5.689 | 5.714 | 386,041 | +0.02(+0.44%) |
Dec 07, 2007 | 5.723 | 5.729 | 5.661 | 5.689 | 485,895 | -0.00(-0.05%) |
Dec 06, 2007 | 5.642 | 5.698 | 5.601 | 5.692 | 443,113 | +0.11(+1.96%) |
Dec 05, 2007 | 5.561 | 5.636 | 5.539 | 5.583 | 574,893 | +0.08(+1.42%) |
Dec 04, 2007 | 5.461 | 5.561 | 5.461 | 5.505 | 375,325 | -0.03(-0.62%) |
Dec 03, 2007 | 5.545 | 5.620 | 5.505 | 5.539 | 427,242 | -0.06(-1.06%) |
Nov 30, 2007 | 5.707 | 5.707 | 5.561 | 5.598 | 492,491 | +0.06(+1.07%) |
Nov 29, 2007 | 5.533 | 5.564 | 5.483 | 5.539 | 450,539 | +0.03(+0.62%) |
Nov 28, 2007 | 5.346 | 5.536 | 5.346 | 5.505 | 572,168 | +0.15(+2.86%) |
Nov 27, 2007 | 5.408 | 5.408 | 5.274 | 5.352 | 700,289 | +0.04(+0.76%) |
Nov 26, 2007 | 5.442 | 5.442 | 5.311 | 5.311 | 503,071 | -0.05(-0.99%) |
Nov 23, 2007 | 5.324 | 5.458 | 5.324 | 5.364 | 299,153 | +0.05(+0.88%) |
Nov 21, 2007 | 5.265 | 5.355 | 5.265 | 5.318 | 522,470 | -0.02(-0.41%) |
Nov 20, 2007 | 5.358 | 5.411 | 5.286 | 5.339 | 620,583 | -0.06(-1.04%) |
Nov 19, 2007 | 5.461 | 5.474 | 5.386 | 5.396 | 407,045 | -0.06(-1.14%) |
Nov 16, 2007 | 5.517 | 5.517 | 5.430 | 5.458 | 328,327 | +0.01(+0.23%) |
Nov 15, 2007 | 5.926 | 5.926 | 5.433 | 5.445 | 433,071 | -0.04(-0.68%) |
Nov 14, 2007 | 5.636 | 5.636 | 5.483 | 5.483 | 427,851 | -0.01(-0.23%) |
Nov 13, 2007 | 5.427 | 5.505 | 5.405 | 5.495 | 541,868 | +0.12(+2.14%) |
Nov 12, 2007 | 5.383 | 5.443 | 5.374 | 5.380 | 314,783 | -0.05(-0.86%) |
Nov 09, 2007 | 5.377 | 5.477 | 5.377 | 5.427 | 495,190 | -0.06(-1.14%) |
Nov 08, 2007 | 5.670 | 5.670 | 5.414 | 5.489 | 594,291 | -0.12(-2.17%) |
Nov 07, 2007 | 5.792 | 5.792 | 5.611 | 5.611 | 482,038 | -0.12(-2.07%) |
Nov 06, 2007 | 5.895 | 5.895 | 5.695 | 5.729 | 286,167 | +0.02(+0.27%) |
Nov 05, 2007 | 5.661 | 5.767 | 5.661 | 5.714 | 358,466 | -0.06(-0.97%) |
Nov 02, 2007 | 5.857 | 5.857 | 5.757 | 5.770 | 336,984 | -0.04(-0.75%) |
Nov 01, 2007 | 5.885 | 5.888 | 5.814 | 5.814 | 272,537 | -0.09(-1.53%) |
Oct 31, 2007 | 5.898 | 5.920 | 5.863 | 5.904 | 274,140 | +0.06(+0.96%) |
Oct 30, 2007 | 5.845 | 5.870 | 5.820 | 5.848 | 302,676 | +0.00(+0.00%) |
Oct 29, 2007 | 5.895 | 5.916 | 5.842 | 5.848 | 283,118 | +0.02(+0.27%) |
Oct 26, 2007 | 5.829 | 5.863 | 5.826 | 5.832 | 210,975 | +0.04(+0.65%) |
Oct 25, 2007 | 5.770 | 5.798 | 5.723 | 5.795 | 239,832 | +0.05(+0.87%) |
Oct 24, 2007 | 5.748 | 5.789 | 5.704 | 5.745 | 308,448 | -0.01(-0.16%) |
Oct 23, 2007 | 5.751 | 5.804 | 5.692 | 5.754 | 383,155 | +0.02(+0.33%) |
Oct 22, 2007 | 5.701 | 5.770 | 5.701 | 5.736 | 275,423 | -0.09(-1.61%) |
Oct 19, 2007 | 5.938 | 5.938 | 5.807 | 5.829 | 387,323 | -0.10(-1.73%) |
Oct 18, 2007 | 5.935 | 5.941 | 5.913 | 5.932 | 222,518 | -0.01(-0.16%) |
Oct 17, 2007 | 5.988 | 6.001 | 5.910 | 5.941 | 240,474 | +0.01(+0.21%) |
Oct 16, 2007 | 5.932 | 5.957 | 5.926 | 5.929 | 239,993 | -0.02(-0.31%) |
Oct 15, 2007 | 5.988 | 6.002 | 5.929 | 5.948 | 278,308 | -0.03(-0.47%) |
Oct 12, 2007 | 5.973 | 6.016 | 5.972 | 5.976 | 218,350 | +0.01(+0.10%) |
Oct 11, 2007 | 6.038 | 6.057 | 5.935 | 5.969 | 678,457 | -0.07(-1.19%) |
Oct 10, 2007 | 6.088 | 6.088 | 6.038 | 6.041 | 143,001 | -0.02(-0.41%) |
Oct 09, 2007 | 6.038 | 6.085 | 6.038 | 6.066 | 191,096 | +0.03(+0.46%) |
Oct 08, 2007 | 6.075 | 6.082 | 6.038 | 6.038 | 165,766 | -0.02(-0.41%) |
Oct 05, 2007 | 6.044 | 6.082 | 6.032 | 6.063 | 175,706 | +0.06(+0.99%) |
Oct 04, 2007 | 6.044 | 6.044 | 6.004 | 6.004 | 210,975 | +0.01(+0.16%) |
Oct 03, 2007 | 6.044 | 6.066 | 5.994 | 5.994 | 277,026 | -0.02(-0.36%) |
Oct 02, 2007 | 6.047 | 6.051 | 6.007 | 6.016 | 241,756 | +0.00(+0.00%) |