Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.560 | 6.000 | 5.560 | 5.850 | 46,200 | +0.20(+3.54%) |
Dec 28, 2007 | 5.600 | 5.760 | 5.600 | 5.650 | 19,900 | -0.05(-0.88%) |
Dec 27, 2007 | 5.600 | 5.710 | 5.550 | 5.700 | 19,800 | +0.06(+1.06%) |
Dec 26, 2007 | 5.760 | 5.760 | 5.570 | 5.640 | 4,300 | -0.18(-3.09%) |
Dec 24, 2007 | 5.800 | 5.820 | 5.800 | 5.820 | 300 | +0.06(+1.04%) |
Dec 21, 2007 | 5.660 | 5.890 | 5.660 | 5.760 | 27,000 | -0.04(-0.69%) |
Dec 20, 2007 | 5.600 | 5.840 | 5.550 | 5.800 | 15,300 | +0.20(+3.57%) |
Dec 19, 2007 | 5.550 | 5.700 | 5.520 | 5.600 | 14,300 | +0.02(+0.36%) |
Dec 18, 2007 | 5.760 | 5.790 | 5.580 | 5.580 | 35,400 | -0.18(-3.12%) |
Dec 17, 2007 | 5.740 | 5.860 | 5.740 | 5.760 | 12,000 | -0.04(-0.69%) |
Dec 14, 2007 | 5.740 | 5.940 | 5.740 | 5.800 | 7,100 | -0.05(-0.85%) |
Dec 13, 2007 | 5.860 | 5.890 | 5.650 | 5.850 | 17,100 | -0.04(-0.68%) |
Dec 12, 2007 | 6.000 | 6.000 | 5.850 | 5.890 | 21,700 | +0.03(+0.51%) |
Dec 11, 2007 | 5.550 | 6.000 | 5.550 | 5.860 | 28,600 | +0.01(+0.17%) |
Dec 10, 2007 | 5.760 | 5.910 | 5.730 | 5.850 | 19,200 | +0.00(+0.00%) |
Dec 07, 2007 | 5.820 | 5.950 | 5.750 | 5.850 | 26,800 | +0.10(+1.74%) |
Dec 06, 2007 | 5.700 | 5.790 | 5.690 | 5.750 | 28,300 | -0.03(-0.52%) |
Dec 05, 2007 | 5.750 | 5.780 | 5.650 | 5.780 | 22,400 | +0.06(+1.05%) |
Dec 04, 2007 | 5.750 | 5.830 | 5.700 | 5.720 | 36,800 | -0.06(-1.04%) |
Dec 03, 2007 | 5.510 | 5.880 | 5.510 | 5.780 | 36,681 | -0.02(-0.35%) |
Nov 30, 2007 | 5.660 | 5.900 | 5.660 | 5.800 | 36,900 | +0.07(+1.22%) |
Nov 29, 2007 | 5.800 | 5.810 | 5.700 | 5.730 | 23,600 | -0.12(-2.05%) |
Nov 28, 2007 | 5.830 | 5.980 | 5.700 | 5.850 | 21,500 | +0.04(+0.69%) |
Nov 27, 2007 | 5.940 | 5.960 | 5.810 | 5.810 | 8,000 | -0.08(-1.36%) |
Nov 26, 2007 | 5.980 | 5.980 | 5.890 | 5.890 | 11,300 | -0.08(-1.34%) |
Nov 23, 2007 | 5.790 | 5.970 | 5.750 | 5.970 | 12,800 | +0.15(+2.67%) |
Nov 21, 2007 | 5.900 | 5.900 | 5.650 | 5.815 | 11,100 | -0.08(-1.44%) |
Nov 20, 2007 | 5.900 | 6.000 | 5.800 | 5.900 | 17,200 | +0.01(+0.17%) |
Nov 19, 2007 | 5.940 | 5.980 | 5.840 | 5.890 | 14,800 | -0.03(-0.51%) |
Nov 16, 2007 | 5.850 | 5.920 | 5.750 | 5.920 | 28,300 | +0.06(+1.02%) |
Nov 15, 2007 | 5.860 | 5.900 | 5.800 | 5.860 | 14,200 | +0.02(+0.34%) |
Nov 14, 2007 | 5.740 | 5.990 | 5.740 | 5.840 | 33,900 | +0.05(+0.86%) |
Nov 13, 2007 | 5.911 | 5.920 | 5.730 | 5.790 | 40,600 | -0.20(-3.34%) |
Nov 12, 2007 | 5.750 | 5.990 | 5.710 | 5.990 | 21,190 | +0.09(+1.53%) |
Nov 09, 2007 | 6.040 | 6.040 | 5.760 | 5.900 | 10,700 | -0.10(-1.67%) |
Nov 08, 2007 | 6.040 | 6.040 | 5.700 | 6.000 | 35,700 | -0.01(-0.17%) |
Nov 07, 2007 | 5.960 | 6.300 | 5.800 | 6.010 | 44,950 | -0.38(-5.95%) |
Nov 06, 2007 | 6.310 | 6.410 | 6.310 | 6.390 | 3,100 | -0.04(-0.62%) |
Nov 05, 2007 | 6.400 | 6.450 | 6.060 | 6.430 | 37,700 | +0.03(+0.47%) |
Nov 02, 2007 | 6.000 | 6.400 | 5.900 | 6.400 | 37,500 | +0.35(+5.79%) |
Nov 01, 2007 | 6.000 | 6.060 | 5.860 | 6.050 | 28,500 | +0.05(+0.83%) |
Oct 31, 2007 | 5.900 | 6.000 | 5.857 | 6.000 | 26,300 | +0.01(+0.17%) |
Oct 30, 2007 | 5.940 | 6.000 | 5.860 | 5.990 | 24,200 | +0.09(+1.53%) |
Oct 29, 2007 | 5.990 | 6.000 | 5.760 | 5.900 | 61,200 | +0.15(+2.61%) |
Oct 26, 2007 | 5.580 | 5.750 | 5.580 | 5.750 | 15,700 | -0.02(-0.35%) |
Oct 25, 2007 | 5.500 | 5.800 | 5.500 | 5.770 | 18,300 | +0.13(+2.30%) |
Oct 24, 2007 | 5.610 | 5.780 | 5.610 | 5.640 | 14,100 | -0.07(-1.23%) |
Oct 23, 2007 | 5.800 | 5.800 | 5.600 | 5.710 | 33,600 | -0.09(-1.55%) |
Oct 22, 2007 | 5.610 | 5.800 | 5.600 | 5.800 | 10,300 | +0.07(+1.22%) |
Oct 19, 2007 | 5.600 | 5.750 | 5.600 | 5.730 | 4,100 | +0.08(+1.42%) |
Oct 18, 2007 | 5.720 | 5.820 | 5.550 | 5.650 | 25,800 | -0.15(-2.59%) |
Oct 17, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 5.900 | 6.000 | 5.590 | 5.800 | 33,700 | +0.08(+1.40%) |
Oct 15, 2007 | 5.890 | 5.890 | 5.710 | 5.720 | 20,300 | -0.18(-3.05%) |
Oct 12, 2007 | 5.750 | 5.940 | 5.750 | 5.900 | 8,000 | +0.13(+2.25%) |
Oct 11, 2007 | 5.800 | 5.900 | 5.750 | 5.770 | 2,600 | -0.13(-2.20%) |
Oct 10, 2007 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 5.840 | 5.900 | 5.740 | 5.900 | 8,800 | -0.05(-0.84%) |
Oct 08, 2007 | 5.850 | 5.990 | 5.780 | 5.950 | 4,600 | +0.00(+0.00%) |
Oct 05, 2007 | 5.940 | 6.000 | 5.820 | 5.950 | 13,200 | +0.05(+0.85%) |
Oct 04, 2007 | 5.900 | 6.000 | 5.810 | 5.900 | 55,200 | +0.09(+1.55%) |
Oct 03, 2007 | 5.900 | 5.900 | 5.670 | 5.810 | 4,600 | -0.08(-1.36%) |
Oct 02, 2007 | 5.910 | 5.910 | 5.760 | 5.890 | 12,400 | +0.12(+2.08%) |