Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.856 | 6.025 | 5.841 | 5.926 | 13,213,627 | +0.04(+0.67%) |
Dec 28, 2007 | 5.957 | 6.002 | 5.881 | 5.887 | 10,335,586 | -0.04(-0.59%) |
Dec 27, 2007 | 5.967 | 6.023 | 5.922 | 5.922 | 12,814,606 | -0.07(-1.20%) |
Dec 26, 2007 | 6.056 | 6.081 | 5.891 | 5.994 | 9,199,508 | -0.12(-1.89%) |
Dec 24, 2007 | 6.004 | 6.153 | 6.004 | 6.110 | 3,863,002 | +0.05(+0.89%) |
Dec 21, 2007 | 6.021 | 6.097 | 5.986 | 6.056 | 21,008,956 | +0.10(+1.63%) |
Dec 20, 2007 | 5.907 | 5.982 | 5.817 | 5.959 | 15,244,365 | +0.07(+1.23%) |
Dec 19, 2007 | 6.126 | 6.126 | 5.858 | 5.887 | 18,293,870 | -0.18(-2.99%) |
Dec 18, 2007 | 6.019 | 6.151 | 5.932 | 6.068 | 24,762,884 | +0.11(+1.76%) |
Dec 17, 2007 | 5.930 | 6.079 | 5.907 | 5.963 | 14,410,408 | +0.00(+0.03%) |
Dec 14, 2007 | 6.060 | 6.108 | 5.955 | 5.961 | 14,937,439 | -0.17(-2.73%) |
Dec 13, 2007 | 6.217 | 6.262 | 5.998 | 6.128 | 23,563,990 | -0.10(-1.66%) |
Dec 12, 2007 | 6.310 | 6.382 | 6.134 | 6.231 | 19,582,058 | +0.07(+1.17%) |
Dec 11, 2007 | 6.367 | 6.423 | 6.126 | 6.159 | 27,957,896 | -0.21(-3.33%) |
Dec 10, 2007 | 6.365 | 6.392 | 6.283 | 6.372 | 14,880,745 | +0.01(+0.16%) |
Dec 07, 2007 | 6.182 | 6.380 | 6.182 | 6.361 | 22,092,998 | +0.17(+2.77%) |
Dec 06, 2007 | 6.033 | 6.281 | 5.924 | 6.190 | 30,118,066 | +0.21(+3.48%) |
Dec 05, 2007 | 6.015 | 6.091 | 5.938 | 5.982 | 17,766,544 | +0.00(+0.00%) |
Dec 04, 2007 | 5.848 | 6.023 | 5.784 | 5.982 | 23,948,084 | +0.08(+1.29%) |
Dec 03, 2007 | 6.087 | 6.087 | 5.905 | 5.905 | 17,337,958 | -0.15(-2.42%) |
Nov 30, 2007 | 5.928 | 6.089 | 5.916 | 6.052 | 23,365,812 | +0.26(+4.49%) |
Nov 29, 2007 | 5.885 | 5.885 | 5.765 | 5.792 | 19,285,904 | -0.11(-1.78%) |
Nov 28, 2007 | 5.676 | 5.949 | 5.666 | 5.897 | 26,689,086 | +0.25(+4.50%) |
Nov 27, 2007 | 5.635 | 5.747 | 5.598 | 5.643 | 21,132,674 | +0.01(+0.26%) |
Nov 26, 2007 | 5.895 | 5.895 | 5.621 | 5.629 | 35,330,796 | -0.25(-4.31%) |
Nov 23, 2007 | 5.870 | 5.909 | 5.823 | 5.883 | 12,613,612 | +0.05(+0.81%) |
Nov 21, 2007 | 5.804 | 5.924 | 5.728 | 5.835 | 18,576,840 | -0.06(-0.95%) |
Nov 20, 2007 | 5.827 | 5.996 | 5.782 | 5.891 | 28,825,198 | +0.08(+1.35%) |
Nov 19, 2007 | 6.025 | 6.025 | 5.808 | 5.813 | 26,594,190 | -0.24(-3.95%) |
Nov 16, 2007 | 6.085 | 6.136 | 5.945 | 6.052 | 24,631,510 | +0.01(+0.20%) |
Nov 15, 2007 | 5.998 | 6.126 | 5.988 | 6.039 | 21,010,192 | +0.01(+0.10%) |
Nov 14, 2007 | 6.299 | 6.299 | 6.015 | 6.033 | 42,467,372 | -0.24(-3.85%) |
Nov 13, 2007 | 6.145 | 6.394 | 6.077 | 6.275 | 42,980,252 | +0.23(+3.75%) |
Nov 12, 2007 | 5.800 | 6.126 | 5.800 | 6.048 | 30,997,414 | +0.18(+3.02%) |
Nov 09, 2007 | 5.854 | 6.002 | 5.815 | 5.870 | 32,641,854 | -0.01(-0.21%) |
Nov 08, 2007 | 5.786 | 6.008 | 5.689 | 5.883 | 41,085,332 | +0.25(+4.51%) |
Nov 07, 2007 | 5.582 | 5.734 | 5.577 | 5.629 | 31,897,326 | -0.04(-0.66%) |
Nov 06, 2007 | 5.654 | 5.687 | 5.491 | 5.666 | 22,552,068 | +0.01(+0.15%) |
Nov 05, 2007 | 5.650 | 5.726 | 5.590 | 5.658 | 23,606,406 | -0.07(-1.22%) |
Nov 02, 2007 | 5.751 | 5.792 | 5.590 | 5.728 | 28,007,182 | -0.01(-0.25%) |
Nov 01, 2007 | 5.971 | 5.980 | 5.720 | 5.742 | 31,013,366 | -0.22(-3.77%) |
Oct 31, 2007 | 5.938 | 6.079 | 5.897 | 5.967 | 32,528,116 | +0.09(+1.58%) |
Oct 30, 2007 | 5.827 | 5.914 | 5.775 | 5.874 | 16,580,132 | +0.01(+0.25%) |
Oct 29, 2007 | 5.940 | 5.982 | 5.846 | 5.860 | 13,107,414 | -0.07(-1.11%) |
Oct 26, 2007 | 5.965 | 5.994 | 5.825 | 5.926 | 17,174,514 | +0.03(+0.56%) |
Oct 25, 2007 | 6.015 | 6.058 | 5.786 | 5.893 | 21,047,202 | -0.11(-1.79%) |
Oct 24, 2007 | 6.048 | 6.079 | 5.883 | 6.000 | 19,483,606 | -0.05(-0.78%) |
Oct 23, 2007 | 6.004 | 6.054 | 5.912 | 6.048 | 20,732,558 | +0.05(+0.79%) |
Oct 22, 2007 | 5.829 | 6.031 | 5.777 | 6.000 | 25,024,126 | +0.15(+2.61%) |
Oct 19, 2007 | 5.938 | 6.025 | 5.831 | 5.848 | 22,072,582 | -0.11(-1.90%) |
Oct 18, 2007 | 6.031 | 6.044 | 5.909 | 5.961 | 17,071,732 | -0.12(-1.93%) |
Oct 17, 2007 | 6.209 | 6.246 | 6.013 | 6.079 | 20,481,426 | -0.07(-1.14%) |
Oct 16, 2007 | 6.161 | 6.252 | 6.116 | 6.149 | 18,960,566 | -0.03(-0.50%) |
Oct 15, 2007 | 6.310 | 6.322 | 6.134 | 6.180 | 17,325,776 | -0.13(-2.03%) |
Oct 12, 2007 | 6.351 | 6.415 | 6.240 | 6.308 | 17,589,514 | -0.05(-0.81%) |
Oct 11, 2007 | 6.192 | 6.598 | 6.190 | 6.359 | 43,394,820 | +0.24(+3.91%) |
Oct 10, 2007 | 6.062 | 6.155 | 6.042 | 6.120 | 17,166,272 | +0.00(+0.03%) |
Oct 09, 2007 | 6.221 | 6.250 | 6.054 | 6.118 | 26,658,530 | +0.00(+0.07%) |
Oct 08, 2007 | 5.998 | 6.132 | 5.899 | 6.114 | 31,284,036 | +0.12(+2.07%) |
Oct 05, 2007 | 5.976 | 6.042 | 5.957 | 5.990 | 15,270,069 | +0.08(+1.33%) |
Oct 04, 2007 | 6.066 | 6.079 | 5.841 | 5.912 | 20,835,824 | -0.13(-2.15%) |
Oct 03, 2007 | 5.976 | 6.112 | 5.959 | 6.042 | 15,949,875 | +0.04(+0.65%) |
Oct 02, 2007 | 6.013 | 6.027 | 5.934 | 6.002 | 13,522,899 | -0.02(-0.34%) |