Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.190 | 6.550 | 5.970 | 6.200 | 562,076 | +0.03(+0.49%) |
Dec 28, 2007 | 6.020 | 6.190 | 5.820 | 6.170 | 153,418 | +0.17(+2.83%) |
Dec 27, 2007 | 6.250 | 6.270 | 5.850 | 6.000 | 289,039 | -0.21(-3.38%) |
Dec 26, 2007 | 5.830 | 6.360 | 5.670 | 6.210 | 545,955 | +0.40(+6.88%) |
Dec 24, 2007 | 5.250 | 6.240 | 5.250 | 5.810 | 591,144 | +0.49(+9.21%) |
Dec 21, 2007 | 5.100 | 5.430 | 5.080 | 5.320 | 159,488 | +0.21(+4.11%) |
Dec 20, 2007 | 5.050 | 5.270 | 4.820 | 5.110 | 198,538 | +0.05(+0.99%) |
Dec 19, 2007 | 5.090 | 5.500 | 4.980 | 5.060 | 399,114 | +0.02(+0.40%) |
Dec 18, 2007 | 4.690 | 5.190 | 4.690 | 5.040 | 1,092,215 | +0.41(+8.86%) |
Dec 17, 2007 | 4.470 | 4.810 | 4.470 | 4.630 | 181,704 | +0.18(+4.04%) |
Dec 14, 2007 | 4.520 | 4.580 | 4.390 | 4.450 | 173,560 | -0.03(-0.67%) |
Dec 13, 2007 | 4.400 | 4.600 | 4.380 | 4.480 | 609,010 | +0.03(+0.67%) |
Dec 12, 2007 | 4.350 | 4.480 | 4.210 | 4.450 | 153,842 | +0.16(+3.73%) |
Dec 11, 2007 | 4.320 | 4.360 | 4.250 | 4.290 | 80,966 | -0.03(-0.69%) |
Dec 10, 2007 | 4.310 | 4.360 | 4.260 | 4.320 | 65,178 | +0.01(+0.23%) |
Dec 07, 2007 | 4.210 | 4.320 | 4.200 | 4.310 | 108,658 | +0.08(+1.89%) |
Dec 06, 2007 | 4.200 | 4.290 | 4.165 | 4.230 | 92,493 | +0.03(+0.71%) |
Dec 05, 2007 | 4.350 | 4.480 | 4.130 | 4.200 | 180,914 | -0.12(-2.78%) |
Dec 04, 2007 | 4.340 | 4.360 | 4.200 | 4.320 | 57,246 | -0.07(-1.59%) |
Dec 03, 2007 | 4.350 | 4.510 | 4.260 | 4.390 | 59,478 | +0.06(+1.39%) |
Nov 30, 2007 | 4.120 | 4.330 | 4.060 | 4.330 | 143,382 | +0.17(+4.09%) |
Nov 29, 2007 | 4.150 | 4.190 | 4.070 | 4.160 | 80,179 | -0.05(-1.19%) |
Nov 28, 2007 | 4.140 | 4.330 | 4.090 | 4.210 | 187,173 | +0.19(+4.73%) |
Nov 27, 2007 | 3.990 | 4.110 | 3.890 | 4.020 | 128,136 | +0.01(+0.25%) |
Nov 26, 2007 | 4.010 | 4.060 | 3.960 | 4.010 | 136,358 | +0.01(+0.25%) |
Nov 23, 2007 | 4.140 | 4.150 | 4.000 | 4.000 | 44,925 | -0.09(-2.20%) |
Nov 21, 2007 | 4.120 | 4.120 | 4.050 | 4.090 | 62,088 | -0.03(-0.73%) |
Nov 20, 2007 | 4.270 | 4.300 | 4.090 | 4.120 | 111,703 | -0.15(-3.51%) |
Nov 19, 2007 | 4.260 | 4.390 | 4.260 | 4.270 | 65,651 | -0.05(-1.16%) |
Nov 16, 2007 | 4.350 | 4.380 | 4.260 | 4.320 | 174,934 | -0.08(-1.82%) |
Nov 15, 2007 | 4.490 | 4.520 | 4.360 | 4.400 | 193,565 | -0.07(-1.57%) |
Nov 14, 2007 | 4.300 | 4.540 | 4.290 | 4.470 | 233,838 | +0.30(+7.19%) |
Nov 13, 2007 | 4.060 | 4.220 | 3.830 | 4.170 | 416,370 | +0.10(+2.46%) |
Nov 12, 2007 | 4.270 | 4.380 | 3.970 | 4.070 | 157,900 | -0.09(-2.16%) |
Nov 09, 2007 | 4.200 | 4.470 | 4.050 | 4.160 | 336,908 | -0.20(-4.59%) |
Nov 08, 2007 | 4.390 | 4.460 | 4.100 | 4.360 | 349,101 | -0.09(-2.02%) |
Nov 07, 2007 | 4.510 | 4.520 | 4.440 | 4.450 | 98,767 | -0.12(-2.63%) |
Nov 06, 2007 | 4.610 | 4.650 | 4.410 | 4.570 | 122,131 | +0.04(+0.88%) |
Nov 05, 2007 | 4.530 | 4.560 | 4.330 | 4.530 | 62,669 | -0.06(-1.31%) |
Nov 02, 2007 | 4.570 | 4.690 | 4.500 | 4.590 | 155,124 | +0.04(+0.88%) |
Nov 01, 2007 | 4.520 | 4.630 | 4.500 | 4.550 | 164,045 | -0.03(-0.66%) |
Oct 31, 2007 | 4.650 | 4.680 | 4.520 | 4.580 | 226,130 | -0.06(-1.29%) |
Oct 30, 2007 | 4.530 | 4.810 | 4.500 | 4.640 | 182,920 | +0.11(+2.43%) |
Oct 29, 2007 | 4.830 | 4.830 | 4.500 | 4.530 | 561,160 | -0.34(-6.98%) |
Oct 26, 2007 | 4.750 | 4.940 | 4.250 | 4.870 | 1,240,986 | -1.06(-17.88%) |
Oct 25, 2007 | 6.400 | 6.482 | 5.880 | 5.930 | 276,995 | -0.44(-6.91%) |
Oct 24, 2007 | 6.470 | 6.470 | 6.300 | 6.370 | 91,090 | -0.10(-1.55%) |
Oct 23, 2007 | 6.200 | 6.540 | 6.200 | 6.470 | 181,158 | +0.34(+5.55%) |
Oct 22, 2007 | 6.070 | 6.270 | 6.030 | 6.130 | 134,100 | -0.07(-1.13%) |
Oct 19, 2007 | 6.210 | 6.380 | 6.000 | 6.200 | 220,253 | -0.03(-0.48%) |
Oct 18, 2007 | 6.300 | 6.300 | 6.110 | 6.230 | 85,147 | -0.01(-0.16%) |
Oct 17, 2007 | 6.270 | 6.380 | 6.110 | 6.240 | 137,862 | +0.07(+1.13%) |
Oct 16, 2007 | 6.130 | 6.220 | 6.010 | 6.170 | 101,624 | +0.01(+0.16%) |
Oct 15, 2007 | 6.260 | 6.260 | 6.060 | 6.160 | 118,115 | -0.07(-1.12%) |
Oct 12, 2007 | 6.040 | 6.290 | 6.040 | 6.230 | 150,761 | +0.21(+3.49%) |
Oct 11, 2007 | 6.560 | 6.560 | 5.980 | 6.020 | 358,659 | -0.48(-7.38%) |
Oct 10, 2007 | 6.560 | 6.570 | 6.450 | 6.500 | 89,277 | -0.04(-0.61%) |
Oct 09, 2007 | 6.490 | 6.590 | 6.350 | 6.540 | 111,023 | +0.04(+0.62%) |
Oct 08, 2007 | 6.750 | 6.750 | 6.470 | 6.500 | 163,074 | -0.15(-2.26%) |
Oct 05, 2007 | 6.400 | 6.840 | 6.300 | 6.650 | 494,438 | +0.29(+4.56%) |
Oct 04, 2007 | 6.340 | 6.450 | 6.270 | 6.360 | 112,805 | +0.06(+0.95%) |
Oct 03, 2007 | 6.230 | 6.530 | 6.150 | 6.300 | 246,509 | +0.08(+1.29%) |
Oct 02, 2007 | 6.400 | 6.510 | 6.120 | 6.220 | 324,729 | -0.18(-2.81%) |