Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.312 | 5.610 | 5.271 | 5.459 | 11,530,288 | +0.15(+2.85%) |
Dec 28, 2007 | 5.335 | 5.434 | 5.285 | 5.308 | 8,857,904 | -0.08(-1.39%) |
Dec 27, 2007 | 5.251 | 5.414 | 5.189 | 5.383 | 9,418,096 | +0.09(+1.72%) |
Dec 26, 2007 | 5.438 | 5.438 | 5.239 | 5.291 | 7,104,784 | -0.14(-2.64%) |
Dec 24, 2007 | 5.579 | 5.614 | 5.406 | 5.435 | 3,461,024 | -0.15(-2.71%) |
Dec 21, 2007 | 5.570 | 5.736 | 5.494 | 5.586 | 13,364,600 | +0.09(+1.68%) |
Dec 20, 2007 | 5.830 | 5.857 | 5.401 | 5.494 | 17,684,184 | -0.29(-4.97%) |
Dec 19, 2007 | 5.511 | 5.961 | 5.434 | 5.781 | 19,836,664 | +0.25(+4.52%) |
Dec 18, 2007 | 5.425 | 5.556 | 5.336 | 5.531 | 12,450,256 | +0.16(+3.00%) |
Dec 17, 2007 | 5.610 | 5.681 | 5.336 | 5.370 | 10,995,064 | -0.29(-5.06%) |
Dec 14, 2007 | 5.851 | 5.888 | 5.504 | 5.656 | 13,448,840 | -0.28(-4.74%) |
Dec 13, 2007 | 6.066 | 6.066 | 5.865 | 5.938 | 6,456,640 | -0.09(-1.53%) |
Dec 12, 2007 | 6.195 | 6.281 | 5.866 | 6.030 | 11,421,968 | -0.01(-0.14%) |
Dec 11, 2007 | 6.194 | 6.219 | 5.951 | 6.039 | 14,337,040 | -0.14(-2.21%) |
Dec 10, 2007 | 6.055 | 6.319 | 5.963 | 6.175 | 10,959,360 | +0.12(+1.98%) |
Dec 07, 2007 | 6.000 | 6.061 | 5.728 | 6.055 | 12,831,304 | +0.10(+1.64%) |
Dec 06, 2007 | 6.156 | 6.229 | 5.911 | 5.957 | 7,940,672 | -0.19(-3.05%) |
Dec 05, 2007 | 6.074 | 6.164 | 6.029 | 6.145 | 6,838,480 | +0.16(+2.72%) |
Dec 04, 2007 | 6.141 | 6.141 | 5.876 | 5.982 | 9,328,800 | -0.15(-2.51%) |
Dec 03, 2007 | 6.310 | 6.310 | 6.106 | 6.136 | 5,646,536 | -0.07(-1.19%) |
Nov 30, 2007 | 6.112 | 6.296 | 6.046 | 6.210 | 13,409,880 | +0.20(+3.28%) |
Nov 29, 2007 | 6.111 | 6.111 | 5.831 | 6.013 | 14,284,920 | -0.04(-0.62%) |
Nov 28, 2007 | 6.093 | 6.206 | 5.904 | 6.050 | 15,165,304 | +0.04(+0.60%) |
Nov 27, 2007 | 5.906 | 6.018 | 5.900 | 6.014 | 9,255,848 | +0.20(+3.35%) |
Nov 26, 2007 | 6.021 | 6.156 | 5.781 | 5.819 | 7,802,864 | -0.20(-3.38%) |
Nov 23, 2007 | 5.921 | 6.025 | 5.875 | 6.022 | 3,274,280 | +0.17(+2.93%) |
Nov 21, 2007 | 5.985 | 5.985 | 5.816 | 5.851 | 15,092,984 | -0.13(-2.23%) |
Nov 20, 2007 | 6.280 | 6.311 | 5.855 | 5.985 | 18,624,272 | +0.00(+0.06%) |
Nov 19, 2007 | 6.450 | 6.505 | 5.897 | 5.981 | 15,795,536 | -0.47(-7.27%) |
Nov 16, 2007 | 6.326 | 6.456 | 6.234 | 6.450 | 9,354,400 | +0.15(+2.38%) |
Nov 15, 2007 | 6.357 | 6.438 | 6.164 | 6.300 | 7,047,992 | -0.08(-1.18%) |
Nov 14, 2007 | 6.090 | 6.558 | 6.076 | 6.375 | 21,926,464 | +0.34(+5.68%) |
Nov 13, 2007 | 5.750 | 6.061 | 5.742 | 6.032 | 13,212,920 | +0.34(+5.95%) |
Nov 12, 2007 | 5.816 | 6.031 | 5.681 | 5.694 | 16,014,872 | -0.14(-2.40%) |
Nov 09, 2007 | 5.709 | 6.025 | 5.625 | 5.834 | 16,876,392 | -0.24(-3.97%) |
Nov 08, 2007 | 6.155 | 6.259 | 5.870 | 6.075 | 15,882,632 | -0.13(-2.13%) |
Nov 07, 2007 | 6.000 | 6.312 | 5.939 | 6.207 | 22,705,016 | +0.02(+0.32%) |
Nov 06, 2007 | 6.625 | 6.625 | 6.095 | 6.188 | 51,258,928 | -0.23(-3.64%) |
Nov 05, 2007 | 6.894 | 6.989 | 6.375 | 6.421 | 38,636,864 | -0.59(-8.38%) |
Nov 02, 2007 | 7.331 | 7.331 | 6.844 | 7.009 | 29,281,600 | -0.28(-3.81%) |
Nov 01, 2007 | 7.524 | 7.549 | 7.156 | 7.286 | 27,783,200 | -0.50(-6.36%) |
Oct 31, 2007 | 7.779 | 7.919 | 7.434 | 7.781 | 42,506,800 | -0.18(-2.29%) |
Oct 30, 2007 | 7.514 | 7.987 | 7.062 | 7.964 | 140,152,448 | +0.62(+8.48%) |
Oct 29, 2007 | 7.501 | 7.700 | 7.263 | 7.341 | 27,427,040 | -0.11(-1.41%) |
Oct 26, 2007 | 7.286 | 7.541 | 7.250 | 7.446 | 23,746,288 | +0.34(+4.78%) |
Oct 25, 2007 | 7.000 | 7.236 | 6.952 | 7.106 | 13,289,200 | +0.16(+2.23%) |
Oct 24, 2007 | 7.147 | 7.147 | 6.707 | 6.951 | 20,694,400 | -0.20(-2.75%) |
Oct 23, 2007 | 6.875 | 7.219 | 6.854 | 7.147 | 20,737,600 | +0.32(+4.65%) |
Oct 22, 2007 | 6.633 | 6.999 | 6.633 | 6.830 | 15,192,000 | +0.10(+1.45%) |
Oct 19, 2007 | 6.939 | 6.975 | 6.675 | 6.732 | 23,526,280 | -0.27(-3.87%) |
Oct 18, 2007 | 7.093 | 7.100 | 6.920 | 7.004 | 16,032,000 | -0.13(-1.77%) |
Oct 17, 2007 | 7.446 | 7.446 | 7.053 | 7.130 | 32,902,400 | -0.26(-3.53%) |
Oct 16, 2007 | 7.492 | 7.499 | 7.314 | 7.391 | 9,968,000 | -0.13(-1.73%) |
Oct 15, 2007 | 7.594 | 7.673 | 7.469 | 7.521 | 7,348,000 | -0.07(-0.89%) |
Oct 12, 2007 | 7.665 | 7.713 | 7.451 | 7.589 | 11,649,224 | -0.08(-0.99%) |
Oct 11, 2007 | 7.625 | 7.755 | 7.572 | 7.665 | 14,873,600 | +0.09(+1.15%) |
Oct 10, 2007 | 7.450 | 7.622 | 7.416 | 7.577 | 11,213,600 | +0.10(+1.37%) |
Oct 09, 2007 | 7.376 | 7.519 | 7.284 | 7.475 | 14,174,664 | +0.15(+2.05%) |
Oct 08, 2007 | 7.294 | 7.346 | 7.231 | 7.325 | 8,296,800 | +0.01(+0.09%) |
Oct 05, 2007 | 7.383 | 7.406 | 7.246 | 7.319 | 16,441,600 | +0.08(+1.12%) |
Oct 04, 2007 | 7.338 | 7.374 | 7.100 | 7.237 | 13,215,400 | -0.09(-1.18%) |
Oct 03, 2007 | 7.580 | 7.581 | 7.305 | 7.324 | 13,942,224 | -0.23(-3.03%) |
Oct 02, 2007 | 7.594 | 7.662 | 7.514 | 7.553 | 7,643,600 | -0.03(-0.43%) |