Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.524 | 6.524 | 6.442 | 6.475 | 392,362 | -0.02(-0.31%) |
Dec 28, 2007 | 6.430 | 6.524 | 6.430 | 6.495 | 206,430 | +0.06(+1.01%) |
Dec 27, 2007 | 6.341 | 6.483 | 6.333 | 6.430 | 289,607 | -0.05(-0.81%) |
Dec 26, 2007 | 6.491 | 6.532 | 6.430 | 6.483 | 434,860 | +0.01(+0.13%) |
Dec 24, 2007 | 6.345 | 6.491 | 6.345 | 6.475 | 215,340 | +0.07(+1.14%) |
Dec 21, 2007 | 6.515 | 6.515 | 6.402 | 6.402 | 434,120 | -0.07(-1.13%) |
Dec 20, 2007 | 6.459 | 6.503 | 6.382 | 6.475 | 386,981 | +0.04(+0.57%) |
Dec 19, 2007 | 6.398 | 6.495 | 6.398 | 6.438 | 630,575 | +0.04(+0.63%) |
Dec 18, 2007 | 6.394 | 6.532 | 6.345 | 6.398 | 511,684 | -0.00(-0.06%) |
Dec 17, 2007 | 6.495 | 6.532 | 6.341 | 6.402 | 652,360 | -0.10(-1.56%) |
Dec 14, 2007 | 6.333 | 6.503 | 6.301 | 6.503 | 744,100 | +0.17(+2.75%) |
Dec 13, 2007 | 6.276 | 6.329 | 6.260 | 6.329 | 383,279 | +0.05(+0.84%) |
Dec 12, 2007 | 6.139 | 6.282 | 6.122 | 6.276 | 529,903 | +0.18(+2.92%) |
Dec 11, 2007 | 6.037 | 6.143 | 6.037 | 6.098 | 331,947 | +0.04(+0.74%) |
Dec 10, 2007 | 6.037 | 6.139 | 6.037 | 6.053 | 295,562 | -0.00(-0.07%) |
Dec 07, 2007 | 6.090 | 6.090 | 6.037 | 6.058 | 184,606 | -0.04(-0.66%) |
Dec 06, 2007 | 6.074 | 6.098 | 6.025 | 6.098 | 457,566 | +0.06(+0.94%) |
Dec 05, 2007 | 6.175 | 6.175 | 5.968 | 6.041 | 376,122 | -0.12(-1.91%) |
Dec 04, 2007 | 6.037 | 6.159 | 5.806 | 6.159 | 909,209 | +0.10(+1.67%) |
Dec 03, 2007 | 6.139 | 6.167 | 6.045 | 6.058 | 218,911 | -0.09(-1.39%) |
Nov 30, 2007 | 6.037 | 6.143 | 6.037 | 6.143 | 383,526 | +0.04(+0.73%) |
Nov 29, 2007 | 6.252 | 6.252 | 6.098 | 6.098 | 324,329 | -0.09(-1.44%) |
Nov 28, 2007 | 6.361 | 6.361 | 6.179 | 6.187 | 516,551 | -0.15(-2.37%) |
Nov 27, 2007 | 6.305 | 6.361 | 6.220 | 6.337 | 491,871 | +0.01(+0.13%) |
Nov 26, 2007 | 6.382 | 6.402 | 6.313 | 6.329 | 362,005 | -0.00(-0.06%) |
Nov 23, 2007 | 6.199 | 6.357 | 6.187 | 6.333 | 204,103 | +0.09(+1.43%) |
Nov 21, 2007 | 6.248 | 6.361 | 6.216 | 6.244 | 372,420 | -0.01(-0.13%) |
Nov 20, 2007 | 6.301 | 6.386 | 6.240 | 6.252 | 536,295 | -0.02(-0.39%) |
Nov 19, 2007 | 6.220 | 6.276 | 6.143 | 6.276 | 566,158 | +0.07(+1.11%) |
Nov 16, 2007 | 6.058 | 6.297 | 6.058 | 6.207 | 379,333 | +0.15(+2.41%) |
Nov 15, 2007 | 6.280 | 6.280 | 6.017 | 6.062 | 399,321 | -0.01(-0.13%) |
Nov 14, 2007 | 6.037 | 6.199 | 6.037 | 6.070 | 537,285 | +0.02(+0.40%) |
Nov 13, 2007 | 6.118 | 6.280 | 5.981 | 6.045 | 575,289 | -0.06(-1.00%) |
Nov 12, 2007 | 6.232 | 6.232 | 6.098 | 6.106 | 367,336 | -0.12(-1.89%) |
Nov 09, 2007 | 6.195 | 6.260 | 6.179 | 6.224 | 317,238 | +0.00(+0.00%) |
Nov 08, 2007 | 6.341 | 6.374 | 6.220 | 6.224 | 794,954 | -0.08(-1.29%) |
Nov 07, 2007 | 6.301 | 6.430 | 6.288 | 6.305 | 577,372 | -0.12(-1.89%) |
Nov 06, 2007 | 6.370 | 6.463 | 6.370 | 6.426 | 451,396 | +0.08(+1.28%) |
Nov 05, 2007 | 6.402 | 6.402 | 6.240 | 6.345 | 403,517 | -0.06(-0.89%) |
Nov 02, 2007 | 6.418 | 6.418 | 6.305 | 6.402 | 355,391 | +0.06(+0.89%) |
Nov 01, 2007 | 6.402 | 6.418 | 6.240 | 6.345 | 428,197 | -0.04(-0.63%) |
Oct 31, 2007 | 6.240 | 6.398 | 6.224 | 6.386 | 740,645 | +0.12(+1.94%) |
Oct 30, 2007 | 6.390 | 6.390 | 6.179 | 6.264 | 559,494 | -0.13(-1.97%) |
Oct 29, 2007 | 6.442 | 6.442 | 6.321 | 6.390 | 402,036 | -0.09(-1.44%) |
Oct 26, 2007 | 6.463 | 6.483 | 6.386 | 6.483 | 417,338 | +0.06(+0.95%) |
Oct 25, 2007 | 6.370 | 6.438 | 6.305 | 6.422 | 411,415 | +0.06(+1.02%) |
Oct 24, 2007 | 6.361 | 6.398 | 6.297 | 6.357 | 341,817 | +0.09(+1.36%) |
Oct 23, 2007 | 6.301 | 6.357 | 6.224 | 6.272 | 304,303 | -0.02(-0.26%) |
Oct 22, 2007 | 6.260 | 6.382 | 6.118 | 6.288 | 486,935 | +0.01(+0.13%) |
Oct 19, 2007 | 6.398 | 6.430 | 6.252 | 6.280 | 468,425 | -0.10(-1.52%) |
Oct 18, 2007 | 6.349 | 6.382 | 6.288 | 6.378 | 274,194 | +0.09(+1.42%) |
Oct 17, 2007 | 6.361 | 6.422 | 6.280 | 6.288 | 408,453 | -0.06(-0.89%) |
Oct 16, 2007 | 6.284 | 6.438 | 6.256 | 6.345 | 507,420 | +0.05(+0.84%) |
Oct 15, 2007 | 6.220 | 6.321 | 6.199 | 6.293 | 497,054 | +0.15(+2.37%) |
Oct 12, 2007 | 6.195 | 6.195 | 6.123 | 6.147 | 206,571 | +0.04(+0.66%) |
Oct 11, 2007 | 6.106 | 6.167 | 6.075 | 6.106 | 395,619 | +0.01(+0.13%) |
Oct 10, 2007 | 6.090 | 6.122 | 6.041 | 6.098 | 292,457 | +0.07(+1.14%) |
Oct 09, 2007 | 6.033 | 6.098 | 5.977 | 6.029 | 343,298 | +0.05(+0.81%) |
Oct 08, 2007 | 6.037 | 6.037 | 5.977 | 5.981 | 261,607 | -0.06(-1.01%) |
Oct 05, 2007 | 5.956 | 6.078 | 5.952 | 6.041 | 322,567 | -0.02(-0.27%) |
Oct 04, 2007 | 6.017 | 6.078 | 5.835 | 6.058 | 414,376 | +0.02(+0.40%) |
Oct 03, 2007 | 6.098 | 6.098 | 6.009 | 6.033 | 248,033 | -0.03(-0.53%) |
Oct 02, 2007 | 6.098 | 6.139 | 6.025 | 6.066 | 308,252 | +0.01(+0.13%) |