Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.175 | 6.203 | 6.049 | 6.194 | 963,079 | +0.02(+0.29%) |
Dec 28, 2007 | 6.230 | 6.329 | 6.175 | 6.175 | 546,106 | -0.03(-0.44%) |
Dec 27, 2007 | 6.464 | 6.500 | 6.175 | 6.203 | 611,796 | -0.29(-4.45%) |
Dec 26, 2007 | 6.491 | 6.528 | 6.392 | 6.491 | 475,218 | +0.01(+0.14%) |
Dec 24, 2007 | 6.428 | 6.528 | 6.374 | 6.482 | 360,999 | +0.09(+1.41%) |
Dec 21, 2007 | 6.347 | 6.491 | 6.338 | 6.392 | 1,197,760 | +0.09(+1.43%) |
Dec 20, 2007 | 6.248 | 6.302 | 6.157 | 6.302 | 703,965 | +0.10(+1.60%) |
Dec 19, 2007 | 6.004 | 6.239 | 6.004 | 6.203 | 844,727 | +0.16(+2.69%) |
Dec 18, 2007 | 6.049 | 6.058 | 5.939 | 6.040 | 665,235 | +0.07(+1.21%) |
Dec 17, 2007 | 6.031 | 6.121 | 5.932 | 5.968 | 1,032,074 | -0.11(-1.78%) |
Dec 14, 2007 | 6.058 | 6.175 | 5.995 | 6.076 | 949,304 | -0.08(-1.32%) |
Dec 13, 2007 | 6.139 | 6.203 | 6.031 | 6.157 | 949,097 | -0.05(-0.73%) |
Dec 12, 2007 | 6.428 | 6.428 | 6.085 | 6.203 | 1,534,402 | -0.07(-1.15%) |
Dec 11, 2007 | 6.500 | 6.500 | 6.248 | 6.275 | 1,336,689 | -0.20(-3.07%) |
Dec 10, 2007 | 6.464 | 6.519 | 6.437 | 6.473 | 641,911 | +0.02(+0.28%) |
Dec 07, 2007 | 6.446 | 6.546 | 6.419 | 6.455 | 581,668 | -0.06(-0.97%) |
Dec 06, 2007 | 6.383 | 6.537 | 6.302 | 6.519 | 839,070 | +0.13(+1.98%) |
Dec 05, 2007 | 6.365 | 6.464 | 6.293 | 6.392 | 736,356 | +0.11(+1.72%) |
Dec 04, 2007 | 6.347 | 6.419 | 6.284 | 6.284 | 737,661 | -0.11(-1.69%) |
Dec 03, 2007 | 6.401 | 6.455 | 6.356 | 6.392 | 660,987 | +0.00(+0.00%) |
Nov 30, 2007 | 6.825 | 6.825 | 6.392 | 6.392 | 1,700,753 | -0.30(-4.45%) |
Nov 29, 2007 | 6.690 | 6.753 | 6.663 | 6.690 | 666,294 | -0.02(-0.27%) |
Nov 28, 2007 | 6.627 | 6.767 | 6.573 | 6.708 | 1,086,396 | +0.16(+2.48%) |
Nov 27, 2007 | 6.510 | 6.600 | 6.437 | 6.546 | 1,053,028 | +0.08(+1.26%) |
Nov 26, 2007 | 6.663 | 6.708 | 6.383 | 6.464 | 967,995 | -0.22(-3.24%) |
Nov 23, 2007 | 6.519 | 6.681 | 6.464 | 6.681 | 395,860 | +0.21(+3.21%) |
Nov 21, 2007 | 6.528 | 6.582 | 6.347 | 6.473 | 1,176,231 | -0.11(-1.65%) |
Nov 20, 2007 | 6.645 | 6.735 | 6.419 | 6.582 | 1,827,536 | -0.06(-0.95%) |
Nov 19, 2007 | 6.519 | 6.771 | 6.419 | 6.645 | 2,000,523 | -0.02(-0.27%) |
Nov 16, 2007 | 6.762 | 6.853 | 6.573 | 6.663 | 2,022,066 | -0.08(-1.20%) |
Nov 15, 2007 | 6.771 | 7.087 | 6.600 | 6.744 | 5,775,004 | +0.62(+10.18%) |
Nov 14, 2007 | 6.085 | 6.320 | 6.067 | 6.121 | 1,040,597 | +0.06(+1.04%) |
Nov 13, 2007 | 6.094 | 6.103 | 5.978 | 6.058 | 932,494 | +0.00(+0.00%) |
Nov 12, 2007 | 5.959 | 6.103 | 5.841 | 6.058 | 1,404,322 | +0.18(+3.07%) |
Nov 09, 2007 | 5.923 | 5.941 | 5.859 | 5.878 | 1,191,640 | -0.10(-1.66%) |
Nov 08, 2007 | 6.049 | 6.067 | 5.850 | 5.977 | 1,260,096 | -0.05(-0.75%) |
Nov 07, 2007 | 6.275 | 6.338 | 6.022 | 6.022 | 1,308,255 | -0.35(-5.52%) |
Nov 06, 2007 | 6.500 | 6.500 | 6.221 | 6.374 | 1,334,060 | -0.06(-0.98%) |
Nov 05, 2007 | 6.591 | 6.591 | 6.419 | 6.437 | 655,126 | -0.14(-2.06%) |
Nov 02, 2007 | 6.654 | 6.654 | 6.537 | 6.573 | 604,927 | -0.01(-0.14%) |
Nov 01, 2007 | 6.771 | 6.835 | 6.564 | 6.582 | 1,185,430 | -0.25(-3.70%) |
Oct 31, 2007 | 6.961 | 7.006 | 6.771 | 6.835 | 1,076,270 | -0.07(-1.05%) |
Oct 30, 2007 | 6.771 | 7.024 | 6.771 | 6.907 | 1,108,138 | +0.13(+1.86%) |
Oct 29, 2007 | 6.943 | 6.943 | 6.753 | 6.780 | 1,158,747 | -0.03(-0.40%) |
Oct 26, 2007 | 6.844 | 6.844 | 6.735 | 6.807 | 888,070 | +0.07(+1.07%) |
Oct 25, 2007 | 6.934 | 6.934 | 6.708 | 6.735 | 1,019,066 | -0.17(-2.48%) |
Oct 24, 2007 | 7.042 | 7.042 | 6.789 | 6.907 | 1,213,335 | -0.03(-0.39%) |
Oct 23, 2007 | 6.970 | 7.024 | 6.862 | 6.934 | 1,484,132 | +0.05(+0.66%) |
Oct 22, 2007 | 6.988 | 7.160 | 6.816 | 6.889 | 1,497,713 | -0.14(-1.93%) |
Oct 19, 2007 | 7.313 | 7.313 | 7.015 | 7.024 | 984,931 | -0.29(-3.95%) |
Oct 18, 2007 | 7.304 | 7.376 | 7.268 | 7.313 | 570,627 | -0.05(-0.61%) |
Oct 17, 2007 | 7.358 | 7.457 | 7.250 | 7.358 | 1,191,806 | +0.11(+1.49%) |
Oct 16, 2007 | 7.521 | 7.557 | 7.241 | 7.250 | 2,035,955 | -0.31(-4.06%) |
Oct 15, 2007 | 7.728 | 7.737 | 7.439 | 7.557 | 687,393 | -0.17(-2.22%) |
Oct 12, 2007 | 7.611 | 7.782 | 7.611 | 7.728 | 460,919 | +0.11(+1.42%) |
Oct 11, 2007 | 7.945 | 7.945 | 7.620 | 7.620 | 1,041,106 | -0.27(-3.43%) |
Oct 10, 2007 | 7.855 | 7.963 | 7.764 | 7.891 | 2,152,382 | +0.07(+0.92%) |
Oct 09, 2007 | 7.927 | 7.927 | 7.629 | 7.819 | 1,277,517 | -0.05(-0.69%) |
Oct 08, 2007 | 8.026 | 8.026 | 7.810 | 7.873 | 536,677 | -0.10(-1.25%) |
Oct 05, 2007 | 7.810 | 7.990 | 7.719 | 7.972 | 588,752 | +0.23(+3.03%) |
Oct 04, 2007 | 7.782 | 7.782 | 7.638 | 7.737 | 798,497 | +0.02(+0.23%) |
Oct 03, 2007 | 7.855 | 7.909 | 7.692 | 7.719 | 1,220,929 | -0.17(-2.17%) |
Oct 02, 2007 | 8.017 | 8.017 | 7.819 | 7.891 | 583,599 | -0.09(-1.13%) |