Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.220 | 5.550 | 5.020 | 5.360 | 459,646 | +0.10(+1.90%) |
Dec 28, 2007 | 5.440 | 5.540 | 5.230 | 5.260 | 295,766 | -0.09(-1.68%) |
Dec 27, 2007 | 5.670 | 5.670 | 5.320 | 5.350 | 342,749 | -0.28(-4.97%) |
Dec 26, 2007 | 5.580 | 5.690 | 5.310 | 5.630 | 386,582 | -0.04(-0.71%) |
Dec 24, 2007 | 5.680 | 5.690 | 5.380 | 5.670 | 93,636 | +0.04(+0.71%) |
Dec 21, 2007 | 5.290 | 5.630 | 5.220 | 5.630 | 914,107 | +0.42(+8.06%) |
Dec 20, 2007 | 5.290 | 5.310 | 5.050 | 5.210 | 490,396 | +0.00(+0.00%) |
Dec 19, 2007 | 5.370 | 5.410 | 5.170 | 5.210 | 597,766 | -0.18(-3.34%) |
Dec 18, 2007 | 5.370 | 5.390 | 5.180 | 5.390 | 486,757 | +0.07(+1.32%) |
Dec 17, 2007 | 5.900 | 5.900 | 5.230 | 5.320 | 518,374 | -0.63(-10.59%) |
Dec 14, 2007 | 6.000 | 6.040 | 5.880 | 5.950 | 317,273 | -0.16(-2.62%) |
Dec 13, 2007 | 6.200 | 6.270 | 5.970 | 6.110 | 470,822 | -0.13(-2.08%) |
Dec 12, 2007 | 6.350 | 6.480 | 6.100 | 6.240 | 318,970 | +0.08(+1.30%) |
Dec 11, 2007 | 6.180 | 6.380 | 6.140 | 6.160 | 618,014 | +0.04(+0.65%) |
Dec 10, 2007 | 5.620 | 6.290 | 5.620 | 6.120 | 704,822 | +0.50(+8.90%) |
Dec 07, 2007 | 5.570 | 5.780 | 5.570 | 5.620 | 786,629 | +0.05(+0.90%) |
Dec 06, 2007 | 5.400 | 5.630 | 5.380 | 5.570 | 517,099 | +0.15(+2.77%) |
Dec 05, 2007 | 5.350 | 5.490 | 5.290 | 5.420 | 584,325 | +0.20(+3.83%) |
Dec 04, 2007 | 5.230 | 5.470 | 5.200 | 5.220 | 659,426 | -0.04(-0.76%) |
Dec 03, 2007 | 5.250 | 5.500 | 5.130 | 5.260 | 815,935 | +0.01(+0.19%) |
Nov 30, 2007 | 4.990 | 5.250 | 4.870 | 5.250 | 1,333,904 | +0.22(+4.37%) |
Nov 29, 2007 | 4.160 | 5.230 | 4.050 | 5.030 | 1,554,054 | +0.88(+21.20%) |
Nov 28, 2007 | 5.810 | 5.810 | 4.040 | 4.150 | 1,572,053 | -2.35(-36.15%) |
Nov 27, 2007 | 6.240 | 6.520 | 6.100 | 6.500 | 493,800 | +0.25(+4.00%) |
Nov 26, 2007 | 6.160 | 6.350 | 6.110 | 6.250 | 275,574 | +0.08(+1.30%) |
Nov 23, 2007 | 5.930 | 6.260 | 5.920 | 6.170 | 93,309 | +0.27(+4.58%) |
Nov 21, 2007 | 5.830 | 6.080 | 5.770 | 5.900 | 687,804 | -0.07(-1.17%) |
Nov 20, 2007 | 6.090 | 6.240 | 5.850 | 5.970 | 320,910 | -0.18(-2.93%) |
Nov 19, 2007 | 6.540 | 6.590 | 6.130 | 6.150 | 666,570 | -0.49(-7.38%) |
Nov 16, 2007 | 7.130 | 7.130 | 6.570 | 6.640 | 402,238 | -0.47(-6.61%) |
Nov 15, 2007 | 7.250 | 7.320 | 7.030 | 7.110 | 415,854 | -0.19(-2.60%) |
Nov 14, 2007 | 7.270 | 7.390 | 7.260 | 7.300 | 424,232 | +0.08(+1.11%) |
Nov 13, 2007 | 7.100 | 7.330 | 7.040 | 7.220 | 759,649 | +0.17(+2.41%) |
Nov 12, 2007 | 7.010 | 7.190 | 7.000 | 7.050 | 342,708 | +0.02(+0.28%) |
Nov 09, 2007 | 7.100 | 7.210 | 6.890 | 7.030 | 315,609 | -0.15(-2.09%) |
Nov 08, 2007 | 7.340 | 7.460 | 7.150 | 7.180 | 361,367 | -0.06(-0.83%) |
Nov 07, 2007 | 7.480 | 7.560 | 7.230 | 7.240 | 313,391 | -0.35(-4.61%) |
Nov 06, 2007 | 7.690 | 7.690 | 7.450 | 7.590 | 298,327 | -0.10(-1.30%) |
Nov 05, 2007 | 7.650 | 7.790 | 7.540 | 7.690 | 185,455 | -0.08(-1.03%) |
Nov 02, 2007 | 8.000 | 8.000 | 7.690 | 7.770 | 170,260 | -0.15(-1.89%) |
Nov 01, 2007 | 8.140 | 8.380 | 7.860 | 7.920 | 549,776 | -0.40(-4.81%) |
Oct 31, 2007 | 8.360 | 8.580 | 8.160 | 8.320 | 561,860 | -0.01(-0.12%) |
Oct 30, 2007 | 8.130 | 8.350 | 8.070 | 8.330 | 238,263 | +0.18(+2.21%) |
Oct 29, 2007 | 8.440 | 8.500 | 8.070 | 8.150 | 551,827 | -0.28(-3.32%) |
Oct 26, 2007 | 8.570 | 8.740 | 8.340 | 8.430 | 461,907 | -0.02(-0.24%) |
Oct 25, 2007 | 8.610 | 8.920 | 8.430 | 8.450 | 255,977 | -0.15(-1.74%) |
Oct 24, 2007 | 8.670 | 8.790 | 8.440 | 8.600 | 370,793 | -0.15(-1.71%) |
Oct 23, 2007 | 8.860 | 8.860 | 8.670 | 8.750 | 379,577 | +0.08(+0.92%) |
Oct 22, 2007 | 8.430 | 8.830 | 8.200 | 8.670 | 344,100 | +0.27(+3.21%) |
Oct 19, 2007 | 8.610 | 8.610 | 8.310 | 8.400 | 735,724 | -0.21(-2.44%) |
Oct 18, 2007 | 8.720 | 8.790 | 8.600 | 8.610 | 302,616 | -0.12(-1.37%) |
Oct 17, 2007 | 8.820 | 8.960 | 8.660 | 8.730 | 281,374 | +0.01(+0.11%) |
Oct 16, 2007 | 8.950 | 8.970 | 8.680 | 8.720 | 329,073 | -0.24(-2.68%) |
Oct 15, 2007 | 9.090 | 9.120 | 8.960 | 8.960 | 411,702 | -0.15(-1.65%) |
Oct 12, 2007 | 9.010 | 9.190 | 9.010 | 9.110 | 233,904 | +0.00(+0.00%) |
Oct 11, 2007 | 9.110 | 9.230 | 9.010 | 9.110 | 438,003 | +0.04(+0.44%) |
Oct 10, 2007 | 9.100 | 9.210 | 8.970 | 9.070 | 261,100 | -0.03(-0.33%) |
Oct 09, 2007 | 9.040 | 9.140 | 9.010 | 9.100 | 195,949 | +0.08(+0.89%) |
Oct 08, 2007 | 9.170 | 9.240 | 8.950 | 9.020 | 221,840 | -0.19(-2.06%) |
Oct 05, 2007 | 9.270 | 9.470 | 9.150 | 9.210 | 273,938 | +0.09(+0.99%) |
Oct 04, 2007 | 9.150 | 9.250 | 9.060 | 9.120 | 337,659 | +0.04(+0.44%) |
Oct 03, 2007 | 9.230 | 9.460 | 9.010 | 9.080 | 311,579 | -0.24(-2.58%) |
Oct 02, 2007 | 9.520 | 9.580 | 9.290 | 9.320 | 411,945 | -0.17(-1.79%) |