Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.770 | 5.850 | 5.750 | 5.800 | 934,650 | -0.03(-0.51%) |
Dec 28, 2007 | 5.870 | 5.890 | 5.800 | 5.830 | 946,100 | -0.02(-0.34%) |
Dec 27, 2007 | 5.990 | 6.010 | 5.810 | 5.850 | 813,200 | -0.10(-1.68%) |
Dec 26, 2007 | 6.010 | 6.010 | 5.860 | 5.950 | 299,300 | -0.01(-0.17%) |
Dec 24, 2007 | 5.900 | 6.020 | 5.890 | 5.960 | 401,800 | +0.11(+1.88%) |
Dec 21, 2007 | 5.760 | 5.870 | 5.750 | 5.850 | 827,600 | +0.12(+2.09%) |
Dec 20, 2007 | 5.760 | 5.820 | 5.700 | 5.730 | 824,875 | -0.04(-0.69%) |
Dec 19, 2007 | 5.800 | 5.850 | 5.740 | 5.770 | 1,030,460 | -0.02(-0.35%) |
Dec 18, 2007 | 5.680 | 5.830 | 5.630 | 5.790 | 861,200 | +0.09(+1.58%) |
Dec 17, 2007 | 5.630 | 5.780 | 5.630 | 5.700 | 1,125,526 | -0.01(-0.18%) |
Dec 14, 2007 | 5.700 | 5.790 | 5.620 | 5.710 | 716,500 | -0.03(-0.52%) |
Dec 13, 2007 | 5.830 | 5.850 | 5.710 | 5.740 | 1,071,400 | -0.06(-1.03%) |
Dec 12, 2007 | 5.690 | 5.840 | 5.660 | 5.800 | 1,831,401 | +0.24(+4.32%) |
Dec 11, 2007 | 5.750 | 5.780 | 5.520 | 5.560 | 1,729,290 | -0.21(-3.64%) |
Dec 10, 2007 | 5.750 | 5.790 | 5.720 | 5.770 | 541,300 | +0.02(+0.35%) |
Dec 07, 2007 | 5.780 | 5.820 | 5.730 | 5.750 | 574,000 | -0.02(-0.35%) |
Dec 06, 2007 | 5.590 | 5.810 | 5.590 | 5.770 | 701,087 | +0.12(+2.12%) |
Dec 05, 2007 | 5.700 | 5.850 | 5.610 | 5.650 | 1,535,100 | -0.02(-0.35%) |
Dec 04, 2007 | 5.650 | 5.770 | 5.650 | 5.670 | 812,657 | -0.08(-1.39%) |
Dec 03, 2007 | 5.700 | 5.850 | 5.700 | 5.750 | 1,026,100 | -0.12(-2.04%) |
Nov 30, 2007 | 6.170 | 6.220 | 5.830 | 5.870 | 1,092,100 | -0.32(-5.17%) |
Nov 29, 2007 | 5.970 | 6.190 | 5.970 | 6.190 | 799,916 | +0.19(+3.17%) |
Nov 28, 2007 | 5.940 | 6.120 | 5.940 | 6.000 | 1,069,975 | +0.06(+1.01%) |
Nov 27, 2007 | 5.960 | 6.060 | 5.920 | 5.940 | 665,800 | -0.06(-1.00%) |
Nov 26, 2007 | 6.120 | 6.180 | 5.990 | 6.000 | 1,131,300 | -0.15(-2.44%) |
Nov 23, 2007 | 6.080 | 6.150 | 5.980 | 6.150 | 397,700 | +0.13(+2.16%) |
Nov 21, 2007 | 5.950 | 6.060 | 5.870 | 6.020 | 1,095,100 | +0.06(+1.01%) |
Nov 20, 2007 | 5.830 | 6.060 | 5.790 | 5.960 | 1,399,500 | +0.08(+1.36%) |
Nov 19, 2007 | 6.160 | 6.160 | 5.870 | 5.880 | 1,540,800 | -0.35(-5.62%) |
Nov 16, 2007 | 6.480 | 6.590 | 6.160 | 6.230 | 1,894,600 | -0.29(-4.45%) |
Nov 15, 2007 | 6.440 | 6.530 | 6.290 | 6.520 | 1,266,400 | +0.02(+0.31%) |
Nov 14, 2007 | 6.620 | 6.620 | 6.430 | 6.500 | 1,235,000 | -0.01(-0.15%) |
Nov 13, 2007 | 6.480 | 6.610 | 6.460 | 6.510 | 1,251,400 | +0.09(+1.40%) |
Nov 12, 2007 | 6.490 | 6.640 | 6.410 | 6.420 | 1,214,100 | -0.11(-1.68%) |
Nov 09, 2007 | 6.820 | 6.840 | 6.510 | 6.530 | 1,479,300 | -0.37(-5.36%) |
Nov 08, 2007 | 7.070 | 7.200 | 6.850 | 6.900 | 1,849,049 | -0.23(-3.23%) |
Nov 07, 2007 | 7.190 | 7.350 | 7.040 | 7.130 | 1,819,700 | -0.09(-1.25%) |
Nov 06, 2007 | 7.200 | 7.300 | 7.150 | 7.220 | 2,499,600 | +0.08(+1.12%) |
Nov 05, 2007 | 7.040 | 7.170 | 7.000 | 7.140 | 1,267,320 | +0.08(+1.13%) |
Nov 02, 2007 | 6.860 | 7.100 | 6.530 | 7.060 | 1,685,600 | +0.30(+4.44%) |
Nov 01, 2007 | 6.700 | 6.900 | 6.660 | 6.760 | 1,184,600 | -0.03(-0.44%) |
Oct 31, 2007 | 6.750 | 6.840 | 6.690 | 6.790 | 1,702,600 | +0.09(+1.34%) |
Oct 30, 2007 | 6.670 | 6.830 | 6.590 | 6.700 | 1,830,900 | -0.04(-0.59%) |
Oct 29, 2007 | 6.730 | 6.840 | 6.700 | 6.740 | 2,031,850 | +0.05(+0.75%) |
Oct 26, 2007 | 6.900 | 6.980 | 6.650 | 6.690 | 2,762,100 | +0.25(+3.88%) |
Oct 25, 2007 | 6.630 | 6.670 | 6.420 | 6.440 | 1,845,700 | -0.14(-2.13%) |
Oct 24, 2007 | 6.840 | 6.840 | 6.500 | 6.580 | 1,104,900 | -0.24(-3.52%) |
Oct 23, 2007 | 6.900 | 6.950 | 6.790 | 6.820 | 1,036,100 | +0.06(+0.89%) |
Oct 22, 2007 | 6.850 | 6.880 | 6.620 | 6.760 | 1,574,100 | -0.19(-2.73%) |
Oct 19, 2007 | 7.170 | 7.200 | 6.890 | 6.950 | 1,163,300 | -0.16(-2.25%) |
Oct 18, 2007 | 7.110 | 7.140 | 7.060 | 7.110 | 1,274,400 | +0.01(+0.14%) |
Oct 17, 2007 | 7.010 | 7.100 | 6.980 | 7.100 | 802,100 | +0.17(+2.45%) |
Oct 16, 2007 | 6.820 | 6.980 | 6.540 | 6.930 | 836,800 | -0.19(-2.67%) |
Oct 15, 2007 | 7.190 | 7.250 | 7.060 | 7.120 | 687,500 | +0.04(+0.56%) |
Oct 12, 2007 | 6.900 | 7.190 | 6.850 | 7.080 | 1,639,100 | +0.28(+4.12%) |
Oct 11, 2007 | 6.590 | 6.810 | 6.520 | 6.800 | 1,631,900 | +0.36(+5.59%) |
Oct 10, 2007 | 6.460 | 6.580 | 6.410 | 6.440 | 313,500 | -0.08(-1.23%) |
Oct 09, 2007 | 6.320 | 6.560 | 6.300 | 6.520 | 564,300 | +0.21(+3.33%) |
Oct 08, 2007 | 6.410 | 6.430 | 6.290 | 6.310 | 240,600 | -0.14(-2.17%) |
Oct 05, 2007 | 6.340 | 6.490 | 6.290 | 6.450 | 877,000 | +0.22(+3.53%) |
Oct 04, 2007 | 6.240 | 6.260 | 6.200 | 6.230 | 546,100 | +0.07(+1.14%) |
Oct 03, 2007 | 6.350 | 6.400 | 6.160 | 6.160 | 599,200 | -0.25(-3.90%) |
Oct 02, 2007 | 6.350 | 6.460 | 6.310 | 6.410 | 705,500 | +0.04(+0.63%) |