Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.886 | 5.916 | 5.835 | 5.852 | 327,754 | +0.01(+0.15%) |
Dec 28, 2007 | 5.865 | 5.908 | 5.827 | 5.844 | 261,981 | +0.03(+0.44%) |
Dec 27, 2007 | 5.801 | 5.890 | 5.801 | 5.818 | 175,095 | +0.05(+0.81%) |
Dec 26, 2007 | 5.890 | 5.903 | 5.745 | 5.771 | 380,720 | -0.10(-1.73%) |
Dec 24, 2007 | 5.839 | 5.882 | 5.822 | 5.872 | 128,173 | +0.05(+0.79%) |
Dec 21, 2007 | 5.865 | 5.865 | 5.788 | 5.827 | 230,694 | -0.01(-0.22%) |
Dec 20, 2007 | 5.886 | 5.908 | 5.788 | 5.839 | 275,004 | -0.02(-0.36%) |
Dec 19, 2007 | 5.882 | 5.920 | 5.861 | 5.861 | 207,484 | -0.02(-0.29%) |
Dec 18, 2007 | 5.839 | 5.925 | 5.801 | 5.878 | 242,651 | +0.03(+0.51%) |
Dec 17, 2007 | 5.972 | 5.972 | 5.805 | 5.848 | 250,622 | +0.07(+1.18%) |
Dec 14, 2007 | 5.750 | 5.844 | 5.745 | 5.780 | 205,843 | +0.02(+0.30%) |
Dec 13, 2007 | 5.758 | 5.792 | 5.733 | 5.763 | 224,130 | +0.01(+0.15%) |
Dec 12, 2007 | 5.763 | 5.903 | 5.733 | 5.754 | 445,446 | -0.01(-0.15%) |
Dec 11, 2007 | 5.814 | 5.839 | 5.763 | 5.763 | 178,413 | -0.06(-1.03%) |
Dec 10, 2007 | 5.780 | 5.848 | 5.758 | 5.822 | 138,088 | +0.08(+1.34%) |
Dec 07, 2007 | 5.784 | 5.801 | 5.724 | 5.745 | 145,121 | +0.03(+0.52%) |
Dec 06, 2007 | 5.758 | 5.780 | 5.716 | 5.716 | 187,322 | -0.03(-0.45%) |
Dec 05, 2007 | 5.737 | 5.818 | 5.733 | 5.741 | 119,567 | +0.00(+0.07%) |
Dec 04, 2007 | 5.724 | 5.801 | 5.630 | 5.737 | 187,322 | +0.02(+0.37%) |
Dec 03, 2007 | 5.613 | 5.741 | 5.613 | 5.716 | 159,891 | +0.04(+0.75%) |
Nov 30, 2007 | 5.609 | 5.703 | 5.609 | 5.673 | 199,982 | +0.06(+0.99%) |
Nov 29, 2007 | 5.630 | 5.673 | 5.592 | 5.618 | 172,551 | -0.01(-0.23%) |
Nov 28, 2007 | 5.622 | 5.690 | 5.622 | 5.630 | 209,359 | -0.02(-0.30%) |
Nov 27, 2007 | 5.622 | 5.673 | 5.596 | 5.647 | 160,126 | +0.03(+0.46%) |
Nov 26, 2007 | 5.635 | 5.656 | 5.609 | 5.622 | 60,721 | -0.01(-0.15%) |
Nov 23, 2007 | 5.609 | 5.677 | 5.600 | 5.630 | 15,707 | +0.02(+0.38%) |
Nov 21, 2007 | 5.643 | 5.643 | 5.566 | 5.609 | 86,510 | -0.02(-0.30%) |
Nov 20, 2007 | 5.652 | 5.707 | 5.622 | 5.626 | 98,467 | +0.01(+0.23%) |
Nov 19, 2007 | 5.562 | 5.647 | 5.528 | 5.613 | 103,859 | +0.06(+1.15%) |
Nov 16, 2007 | 5.643 | 5.673 | 5.549 | 5.549 | 82,524 | -0.12(-2.03%) |
Nov 15, 2007 | 5.686 | 5.707 | 5.566 | 5.664 | 68,692 | +0.00(+0.00%) |
Nov 14, 2007 | 5.720 | 5.754 | 5.652 | 5.664 | 65,644 | -0.09(-1.63%) |
Nov 13, 2007 | 5.771 | 5.788 | 5.728 | 5.758 | 58,376 | +0.00(+0.00%) |
Nov 12, 2007 | 5.767 | 5.814 | 5.737 | 5.758 | 71,271 | -0.04(-0.74%) |
Nov 09, 2007 | 5.801 | 5.831 | 5.745 | 5.801 | 84,165 | -0.03(-0.58%) |
Nov 08, 2007 | 5.869 | 5.878 | 5.801 | 5.835 | 67,754 | -0.01(-0.22%) |
Nov 07, 2007 | 5.899 | 5.937 | 5.844 | 5.848 | 63,300 | -0.06(-1.08%) |
Nov 06, 2007 | 5.959 | 5.963 | 5.912 | 5.912 | 41,731 | -0.03(-0.57%) |
Nov 05, 2007 | 5.852 | 6.010 | 5.852 | 5.946 | 74,084 | -0.05(-0.85%) |
Nov 02, 2007 | 5.967 | 6.014 | 5.967 | 5.997 | 61,424 | -0.01(-0.21%) |
Nov 01, 2007 | 5.989 | 6.053 | 5.984 | 6.010 | 48,999 | -0.01(-0.21%) |
Oct 31, 2007 | 5.950 | 6.078 | 5.946 | 6.023 | 79,242 | +0.09(+1.51%) |
Oct 30, 2007 | 5.997 | 6.001 | 5.933 | 5.933 | 47,592 | -0.05(-0.78%) |
Oct 29, 2007 | 5.980 | 6.006 | 5.950 | 5.980 | 74,788 | +0.03(+0.57%) |
Oct 26, 2007 | 5.908 | 6.044 | 5.903 | 5.946 | 107,141 | +0.05(+0.80%) |
Oct 25, 2007 | 5.873 | 5.929 | 5.848 | 5.899 | 112,065 | +0.05(+0.80%) |
Oct 24, 2007 | 5.972 | 6.006 | 5.852 | 5.852 | 117,691 | -0.11(-1.79%) |
Oct 23, 2007 | 6.010 | 6.010 | 5.950 | 5.959 | 78,070 | -0.04(-0.64%) |
Oct 22, 2007 | 6.001 | 6.061 | 5.993 | 5.997 | 101,983 | -0.00(-0.07%) |
Oct 19, 2007 | 6.006 | 6.018 | 5.989 | 6.001 | 40,559 | -0.01(-0.21%) |
Oct 18, 2007 | 6.053 | 6.091 | 5.997 | 6.014 | 62,596 | -0.04(-0.63%) |
Oct 17, 2007 | 6.057 | 6.087 | 6.031 | 6.053 | 108,079 | +0.00(+0.07%) |
Oct 16, 2007 | 6.125 | 6.125 | 6.048 | 6.048 | 168,097 | -0.05(-0.84%) |
Oct 15, 2007 | 6.070 | 6.104 | 6.070 | 6.099 | 58,376 | +0.03(+0.49%) |
Oct 12, 2007 | 6.108 | 6.117 | 6.070 | 6.070 | 54,391 | -0.03(-0.49%) |
Oct 11, 2007 | 6.065 | 6.104 | 6.053 | 6.099 | 97,529 | -0.01(-0.14%) |
Oct 10, 2007 | 6.138 | 6.151 | 6.095 | 6.108 | 108,079 | -0.03(-0.56%) |
Oct 09, 2007 | 6.181 | 6.181 | 6.129 | 6.142 | 53,219 | -0.02(-0.28%) |
Oct 08, 2007 | 6.129 | 6.193 | 6.129 | 6.159 | 67,520 | -0.02(-0.28%) |
Oct 05, 2007 | 6.189 | 6.193 | 6.134 | 6.176 | 168,800 | -0.03(-0.48%) |
Oct 04, 2007 | 6.189 | 6.215 | 6.188 | 6.206 | 36,339 | +0.02(+0.28%) |
Oct 03, 2007 | 6.193 | 6.210 | 6.189 | 6.189 | 39,855 | +0.01(+0.21%) |
Oct 02, 2007 | 6.193 | 6.206 | 6.163 | 6.176 | 67,754 | -0.03(-0.55%) |