Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.198 | 6.198 | 5.378 | 5.498 | 51,278 | -0.21(-3.63%) |
Dec 28, 2007 | 5.999 | 6.047 | 5.681 | 5.705 | 14,328 | -0.33(-5.53%) |
Dec 27, 2007 | 6.079 | 6.182 | 6.015 | 6.039 | 30,862 | -0.13(-2.06%) |
Dec 26, 2007 | 6.381 | 6.381 | 6.166 | 6.166 | 8,047 | -0.21(-3.25%) |
Dec 24, 2007 | 6.373 | 6.373 | 6.373 | 6.373 | 251 | -0.02(-0.37%) |
Dec 21, 2007 | 7.336 | 7.336 | 6.238 | 6.397 | 7,391 | -0.89(-12.23%) |
Dec 20, 2007 | 6.556 | 7.352 | 6.548 | 7.288 | 5,165 | +0.95(+14.93%) |
Dec 19, 2007 | 6.755 | 6.763 | 6.341 | 6.341 | 5,047 | -0.55(-7.97%) |
Dec 18, 2007 | 7.041 | 7.041 | 6.874 | 6.890 | 2,765 | +0.41(+6.39%) |
Dec 17, 2007 | 6.365 | 6.890 | 6.226 | 6.476 | 13,501 | +0.07(+1.12%) |
Dec 14, 2007 | 6.445 | 6.834 | 6.405 | 6.405 | 23,472 | -0.09(-1.35%) |
Dec 13, 2007 | 6.874 | 6.874 | 6.484 | 6.492 | 9,875 | -0.04(-0.61%) |
Dec 12, 2007 | 6.755 | 6.763 | 6.484 | 6.532 | 19,644 | +0.06(+0.98%) |
Dec 11, 2007 | 6.763 | 6.795 | 6.365 | 6.468 | 45,682 | -0.37(-5.36%) |
Dec 10, 2007 | 6.850 | 6.858 | 6.834 | 6.834 | 60,706 | -0.10(-1.38%) |
Dec 07, 2007 | 6.954 | 6.962 | 6.850 | 6.930 | 5,153 | +0.19(+2.83%) |
Dec 06, 2007 | 6.763 | 6.850 | 6.739 | 6.739 | 3,016 | -0.08(-1.17%) |
Dec 05, 2007 | 6.842 | 6.882 | 6.763 | 6.819 | 1,633 | -0.03(-0.46%) |
Dec 04, 2007 | 7.304 | 7.304 | 6.755 | 6.850 | 11,271 | -0.10(-1.37%) |
Dec 03, 2007 | 7.551 | 7.551 | 6.946 | 6.946 | 1,405 | -0.58(-7.72%) |
Nov 30, 2007 | 7.423 | 7.527 | 7.423 | 7.527 | 992 | -0.24(-3.07%) |
Nov 29, 2007 | 7.765 | 7.765 | 7.765 | 7.765 | 2,262 | +0.11(+1.46%) |
Nov 28, 2007 | 7.161 | 7.654 | 7.161 | 7.654 | 2,198 | +0.78(+11.34%) |
Nov 27, 2007 | 7.192 | 7.399 | 6.874 | 6.874 | 4,904 | -0.45(-6.09%) |
Nov 26, 2007 | 7.757 | 7.757 | 7.320 | 7.320 | 22,623 | -0.16(-2.13%) |
Nov 23, 2007 | 7.479 | 7.479 | 7.479 | 7.479 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 7.614 | 7.646 | 7.479 | 7.479 | 5,907 | -0.20(-2.59%) |
Nov 20, 2007 | 7.757 | 7.757 | 7.678 | 7.678 | 5,153 | -0.09(-1.13%) |
Nov 19, 2007 | 7.765 | 7.837 | 7.757 | 7.765 | 3,519 | -0.03(-0.41%) |
Nov 16, 2007 | 7.869 | 7.901 | 7.797 | 7.797 | 6,865 | +0.00(+0.00%) |
Nov 15, 2007 | 7.757 | 8.036 | 7.757 | 7.797 | 2,890 | -0.14(-1.80%) |
Nov 14, 2007 | 7.877 | 8.028 | 7.861 | 7.940 | 4,006 | +0.18(+2.36%) |
Nov 13, 2007 | 7.877 | 7.901 | 7.757 | 7.757 | 4,962 | +0.12(+1.56%) |
Nov 12, 2007 | 7.742 | 8.259 | 7.638 | 7.638 | 4,901 | -0.08(-1.03%) |
Nov 09, 2007 | 7.718 | 7.797 | 7.678 | 7.718 | 32,418 | -0.14(-1.82%) |
Nov 08, 2007 | 7.853 | 7.869 | 7.765 | 7.861 | 22,437 | +0.08(+1.02%) |
Nov 07, 2007 | 7.956 | 7.956 | 7.773 | 7.781 | 4,021 | -0.41(-5.05%) |
Nov 06, 2007 | 8.076 | 8.211 | 7.996 | 8.195 | 2,010 | +0.25(+3.10%) |
Nov 05, 2007 | 7.885 | 8.060 | 7.781 | 7.948 | 6,384 | +0.07(+0.91%) |
Nov 02, 2007 | 8.092 | 8.092 | 7.869 | 7.877 | 7,492 | -0.20(-2.46%) |
Nov 01, 2007 | 8.251 | 8.465 | 8.076 | 8.076 | 7,792 | -0.18(-2.12%) |
Oct 31, 2007 | 8.187 | 8.386 | 8.187 | 8.251 | 2,438 | +0.18(+2.17%) |
Oct 30, 2007 | 8.179 | 8.744 | 8.076 | 8.076 | 8,546 | -0.21(-2.50%) |
Oct 29, 2007 | 8.275 | 8.362 | 8.275 | 8.282 | 3,526 | -0.05(-0.57%) |
Oct 26, 2007 | 8.330 | 8.497 | 8.235 | 8.330 | 3,016 | +0.01(+0.10%) |
Oct 25, 2007 | 8.306 | 8.322 | 8.306 | 8.322 | 879 | +0.12(+1.45%) |
Oct 24, 2007 | 8.402 | 8.728 | 8.163 | 8.203 | 4,735 | -0.24(-2.83%) |
Oct 23, 2007 | 8.553 | 8.561 | 8.442 | 8.442 | 4,901 | -0.15(-1.76%) |
Oct 22, 2007 | 8.641 | 8.752 | 8.593 | 8.593 | 5,153 | +0.20(+2.37%) |
Oct 19, 2007 | 8.402 | 8.402 | 8.394 | 8.394 | 4,489 | -0.13(-1.49%) |
Oct 18, 2007 | 8.410 | 8.728 | 8.410 | 8.521 | 1,885 | +0.13(+1.52%) |
Oct 17, 2007 | 8.720 | 8.720 | 8.394 | 8.394 | 9,369 | -0.35(-4.00%) |
Oct 16, 2007 | 8.529 | 8.752 | 8.489 | 8.744 | 13,572 | +0.07(+0.83%) |
Oct 15, 2007 | 8.577 | 8.672 | 8.577 | 8.672 | 6,163 | +0.16(+1.87%) |
Oct 12, 2007 | 8.458 | 8.577 | 8.458 | 8.513 | 15,412 | -0.24(-2.73%) |
Oct 11, 2007 | 8.744 | 8.752 | 8.633 | 8.752 | 3,506 | +0.00(+0.00%) |
Oct 10, 2007 | 8.871 | 8.943 | 8.744 | 8.752 | 10,173 | -0.30(-3.34%) |
Oct 09, 2007 | 9.054 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 8.943 | 9.229 | 8.720 | 9.054 | 15,783 | +0.35(+4.02%) |
Oct 05, 2007 | 9.309 | 9.309 | 8.704 | 8.704 | 7,918 | -0.14(-1.64%) |
Oct 04, 2007 | 9.245 | 9.245 | 8.704 | 8.849 | 4,399 | -0.48(-5.18%) |
Oct 03, 2007 | 8.569 | 9.349 | 8.569 | 9.333 | 24,383 | +0.74(+8.61%) |
Oct 02, 2007 | 8.585 | 8.593 | 8.569 | 8.593 | 2,482 | +0.08(+0.93%) |