Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.000 | 6.043 | 5.856 | 5.856 | 1,871,901 | -0.21(-3.51%) |
Dec 28, 2007 | 6.034 | 6.178 | 6.034 | 6.069 | 1,428,291 | -0.04(-0.61%) |
Dec 27, 2007 | 6.096 | 6.270 | 6.025 | 6.107 | 1,304,358 | +0.03(+0.56%) |
Dec 26, 2007 | 6.440 | 6.462 | 6.073 | 6.073 | 1,516,905 | -0.41(-6.30%) |
Dec 24, 2007 | 6.421 | 6.522 | 6.405 | 6.481 | 162,847 | +0.11(+1.73%) |
Dec 21, 2007 | 6.534 | 6.612 | 6.273 | 6.371 | 1,904,583 | -0.04(-0.55%) |
Dec 20, 2007 | 6.497 | 6.630 | 6.190 | 6.407 | 1,345,041 | +0.01(+0.19%) |
Dec 19, 2007 | 6.559 | 6.580 | 6.332 | 6.394 | 688,016 | -0.16(-2.49%) |
Dec 18, 2007 | 6.476 | 6.564 | 6.316 | 6.557 | 894,816 | +0.17(+2.70%) |
Dec 17, 2007 | 6.462 | 6.611 | 6.385 | 6.385 | 497,558 | -0.13(-1.99%) |
Dec 14, 2007 | 6.454 | 6.655 | 6.446 | 6.515 | 833,959 | -0.02(-0.27%) |
Dec 13, 2007 | 6.398 | 6.609 | 6.398 | 6.533 | 771,412 | +0.09(+1.43%) |
Dec 12, 2007 | 6.804 | 6.804 | 6.344 | 6.440 | 809,363 | -0.19(-2.89%) |
Dec 11, 2007 | 6.875 | 6.921 | 6.605 | 6.632 | 857,626 | -0.19(-2.78%) |
Dec 10, 2007 | 6.785 | 6.861 | 6.644 | 6.822 | 914,279 | +0.09(+1.34%) |
Dec 07, 2007 | 6.533 | 6.751 | 6.479 | 6.731 | 920,736 | +0.12(+1.88%) |
Dec 06, 2007 | 6.364 | 6.655 | 6.362 | 6.607 | 2,301,841 | +0.42(+6.77%) |
Dec 05, 2007 | 6.188 | 6.272 | 6.149 | 6.188 | 966,378 | +0.05(+0.78%) |
Dec 04, 2007 | 6.288 | 6.288 | 6.016 | 6.140 | 1,362,509 | -0.15(-2.34%) |
Dec 03, 2007 | 6.224 | 6.371 | 6.147 | 6.288 | 804,094 | +0.02(+0.34%) |
Nov 30, 2007 | 6.327 | 6.442 | 6.243 | 6.266 | 947,220 | +0.07(+1.15%) |
Nov 29, 2007 | 6.497 | 6.497 | 6.151 | 6.195 | 1,242,487 | -0.28(-4.30%) |
Nov 28, 2007 | 5.927 | 6.541 | 5.926 | 6.474 | 2,074,756 | +0.55(+9.25%) |
Nov 27, 2007 | 5.869 | 6.107 | 5.856 | 5.926 | 2,004,320 | +0.06(+1.06%) |
Nov 26, 2007 | 6.426 | 6.431 | 5.830 | 5.864 | 3,027,048 | -0.56(-8.75%) |
Nov 23, 2007 | 6.075 | 6.449 | 6.000 | 6.426 | 1,040,195 | +0.36(+5.91%) |
Nov 21, 2007 | 6.559 | 6.559 | 5.835 | 6.068 | 4,102,180 | -0.71(-10.47%) |
Nov 20, 2007 | 6.556 | 6.816 | 6.469 | 6.777 | 1,678,062 | +0.32(+5.00%) |
Nov 19, 2007 | 6.705 | 6.813 | 6.454 | 6.454 | 1,986,458 | -0.31(-4.57%) |
Nov 16, 2007 | 7.022 | 7.022 | 6.701 | 6.763 | 1,376,033 | -0.28(-3.93%) |
Nov 15, 2007 | 7.106 | 7.191 | 6.994 | 7.040 | 938,204 | -0.11(-1.54%) |
Nov 14, 2007 | 7.047 | 7.329 | 6.985 | 7.150 | 1,088,824 | +0.16(+2.31%) |
Nov 13, 2007 | 6.921 | 7.069 | 6.861 | 6.989 | 1,419,985 | +0.12(+1.76%) |
Nov 12, 2007 | 6.896 | 7.031 | 6.845 | 6.868 | 791,247 | -0.05(-0.72%) |
Nov 09, 2007 | 6.854 | 6.955 | 6.744 | 6.918 | 1,132,043 | -0.00(-0.05%) |
Nov 08, 2007 | 7.276 | 7.310 | 6.887 | 6.921 | 2,101,240 | -0.06(-0.89%) |
Nov 07, 2007 | 7.260 | 7.269 | 6.983 | 6.983 | 1,027,798 | -0.33(-4.51%) |
Nov 06, 2007 | 7.124 | 7.374 | 7.099 | 7.313 | 848,046 | +0.20(+2.87%) |
Nov 05, 2007 | 7.031 | 7.154 | 6.964 | 7.109 | 688,580 | +0.01(+0.10%) |
Nov 02, 2007 | 7.351 | 7.372 | 6.980 | 7.102 | 920,173 | -0.15(-2.03%) |
Nov 01, 2007 | 7.505 | 7.542 | 7.170 | 7.250 | 1,906,837 | -0.40(-5.22%) |
Oct 31, 2007 | 7.649 | 7.757 | 7.521 | 7.649 | 1,719,760 | -0.01(-0.16%) |
Oct 30, 2007 | 7.636 | 7.718 | 7.509 | 7.661 | 503,756 | +0.01(+0.07%) |
Oct 29, 2007 | 7.608 | 7.670 | 7.482 | 7.656 | 614,763 | +0.05(+0.68%) |
Oct 26, 2007 | 7.578 | 7.631 | 7.431 | 7.604 | 498,685 | +0.13(+1.68%) |
Oct 25, 2007 | 7.486 | 7.722 | 7.391 | 7.478 | 797,333 | +0.01(+0.14%) |
Oct 24, 2007 | 7.205 | 7.468 | 7.143 | 7.468 | 1,410,406 | +0.24(+3.26%) |
Oct 23, 2007 | 7.287 | 7.312 | 7.205 | 7.232 | 764,087 | +0.00(+0.02%) |
Oct 22, 2007 | 7.182 | 7.294 | 7.134 | 7.230 | 706,048 | +0.01(+0.17%) |
Oct 19, 2007 | 7.283 | 7.347 | 7.177 | 7.218 | 1,266,153 | -0.08(-1.05%) |
Oct 18, 2007 | 7.390 | 7.395 | 7.175 | 7.294 | 970,886 | -0.11(-1.44%) |
Oct 17, 2007 | 7.365 | 7.447 | 7.225 | 7.400 | 1,034,560 | +0.11(+1.46%) |
Oct 16, 2007 | 7.333 | 7.354 | 7.244 | 7.294 | 1,079,639 | -0.04(-0.60%) |
Oct 15, 2007 | 7.276 | 7.478 | 7.219 | 7.338 | 1,192,900 | +0.10(+1.35%) |
Oct 12, 2007 | 7.361 | 7.411 | 7.175 | 7.241 | 815,928 | -0.10(-1.31%) |
Oct 11, 2007 | 6.909 | 7.468 | 6.909 | 7.336 | 2,819,121 | +0.53(+7.71%) |
Oct 10, 2007 | 6.918 | 6.918 | 6.696 | 6.811 | 610,819 | -0.09(-1.26%) |
Oct 09, 2007 | 6.930 | 6.930 | 6.728 | 6.898 | 453,042 | -0.00(-0.05%) |
Oct 08, 2007 | 7.042 | 7.051 | 6.816 | 6.902 | 198,347 | -0.18(-2.56%) |
Oct 05, 2007 | 6.939 | 7.194 | 6.907 | 7.083 | 793,952 | +0.17(+2.46%) |
Oct 04, 2007 | 6.976 | 7.028 | 6.845 | 6.912 | 474,455 | -0.04(-0.64%) |
Oct 03, 2007 | 6.930 | 6.957 | 6.877 | 6.957 | 1,204,733 | +0.04(+0.51%) |
Oct 02, 2007 | 6.939 | 6.957 | 6.905 | 6.921 | 888,617 | +0.01(+0.15%) |