Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.180 | 6.210 | 6.063 | 6.119 | 1,106,009 | -0.09(-1.47%) |
Dec 28, 2007 | 6.357 | 6.417 | 6.169 | 6.210 | 242,948 | -0.09(-1.37%) |
Dec 27, 2007 | 6.513 | 6.559 | 6.296 | 6.296 | 235,232 | -0.27(-4.08%) |
Dec 26, 2007 | 6.352 | 6.599 | 6.311 | 6.564 | 293,119 | +0.15(+2.29%) |
Dec 24, 2007 | 6.422 | 6.473 | 6.352 | 6.417 | 191,690 | +0.05(+0.79%) |
Dec 21, 2007 | 6.432 | 6.604 | 6.367 | 6.367 | 1,087,009 | +0.02(+0.32%) |
Dec 20, 2007 | 6.250 | 6.362 | 6.129 | 6.346 | 494,947 | +0.11(+1.78%) |
Dec 19, 2007 | 6.230 | 6.417 | 6.230 | 6.235 | 358,832 | -0.02(-0.32%) |
Dec 18, 2007 | 6.240 | 6.377 | 6.119 | 6.255 | 357,887 | +0.05(+0.73%) |
Dec 17, 2007 | 6.250 | 6.382 | 6.195 | 6.210 | 378,158 | -0.05(-0.73%) |
Dec 14, 2007 | 6.357 | 6.417 | 6.255 | 6.255 | 401,530 | -0.17(-2.60%) |
Dec 13, 2007 | 6.362 | 6.443 | 6.296 | 6.422 | 407,254 | +0.01(+0.08%) |
Dec 12, 2007 | 6.341 | 6.549 | 6.316 | 6.417 | 416,630 | +0.15(+2.34%) |
Dec 11, 2007 | 6.427 | 6.574 | 6.205 | 6.271 | 394,523 | -0.13(-1.98%) |
Dec 10, 2007 | 6.665 | 6.665 | 6.316 | 6.397 | 332,702 | -0.22(-3.29%) |
Dec 07, 2007 | 6.473 | 6.625 | 6.473 | 6.614 | 386,287 | +0.15(+2.27%) |
Dec 06, 2007 | 6.346 | 6.589 | 6.331 | 6.468 | 440,640 | +0.10(+1.59%) |
Dec 05, 2007 | 6.392 | 6.392 | 6.195 | 6.367 | 335,482 | +0.06(+0.88%) |
Dec 04, 2007 | 6.372 | 6.443 | 6.301 | 6.311 | 393,635 | -0.13(-1.96%) |
Dec 03, 2007 | 6.417 | 6.529 | 6.372 | 6.438 | 515,246 | -0.01(-0.08%) |
Nov 30, 2007 | 6.276 | 6.463 | 6.225 | 6.443 | 643,697 | +0.26(+4.17%) |
Nov 29, 2007 | 6.402 | 6.417 | 6.164 | 6.185 | 286,448 | -0.23(-3.55%) |
Nov 28, 2007 | 6.286 | 6.427 | 6.240 | 6.412 | 350,325 | +0.19(+3.01%) |
Nov 27, 2007 | 6.336 | 6.417 | 6.164 | 6.225 | 280,700 | -0.11(-1.76%) |
Nov 26, 2007 | 6.448 | 6.448 | 6.316 | 6.336 | 683,840 | -0.05(-0.79%) |
Nov 23, 2007 | 6.544 | 6.574 | 6.387 | 6.387 | 163,683 | -0.10(-1.56%) |
Nov 21, 2007 | 6.478 | 6.539 | 6.402 | 6.488 | 394,913 | -0.02(-0.31%) |
Nov 20, 2007 | 6.513 | 6.549 | 6.306 | 6.508 | 433,915 | +0.02(+0.31%) |
Nov 19, 2007 | 6.645 | 6.645 | 6.412 | 6.488 | 411,897 | -0.17(-2.58%) |
Nov 16, 2007 | 6.690 | 6.731 | 6.539 | 6.660 | 433,964 | -0.02(-0.30%) |
Nov 15, 2007 | 6.706 | 6.771 | 6.574 | 6.680 | 407,624 | -0.03(-0.45%) |
Nov 14, 2007 | 6.549 | 6.827 | 6.432 | 6.711 | 943,656 | +0.18(+2.71%) |
Nov 13, 2007 | 6.311 | 6.599 | 6.301 | 6.534 | 759,980 | +0.25(+4.03%) |
Nov 12, 2007 | 6.372 | 6.503 | 6.225 | 6.281 | 750,471 | -0.07(-1.04%) |
Nov 09, 2007 | 6.463 | 6.518 | 6.321 | 6.346 | 602,067 | -0.19(-2.86%) |
Nov 08, 2007 | 6.448 | 6.584 | 6.397 | 6.534 | 531,428 | +0.13(+2.05%) |
Nov 07, 2007 | 6.604 | 6.716 | 6.377 | 6.402 | 890,118 | -0.27(-4.09%) |
Nov 06, 2007 | 6.837 | 6.898 | 6.614 | 6.675 | 645,926 | -0.15(-2.15%) |
Nov 05, 2007 | 7.049 | 7.049 | 6.802 | 6.822 | 520,307 | -0.28(-3.99%) |
Nov 02, 2007 | 7.282 | 7.282 | 7.019 | 7.105 | 394,411 | -0.09(-1.26%) |
Nov 01, 2007 | 7.282 | 7.378 | 7.161 | 7.196 | 479,529 | -0.18(-2.40%) |
Oct 31, 2007 | 7.333 | 7.398 | 7.247 | 7.373 | 599,722 | +0.06(+0.83%) |
Oct 30, 2007 | 7.292 | 7.499 | 7.292 | 7.312 | 914,324 | -0.03(-0.34%) |
Oct 29, 2007 | 7.393 | 7.393 | 7.287 | 7.338 | 695,875 | -0.05(-0.68%) |
Oct 26, 2007 | 7.459 | 7.474 | 7.368 | 7.388 | 513,949 | +0.01(+0.07%) |
Oct 25, 2007 | 7.469 | 7.550 | 7.358 | 7.383 | 672,438 | -0.08(-1.02%) |
Oct 24, 2007 | 7.434 | 7.540 | 7.333 | 7.459 | 1,164,868 | +0.02(+0.20%) |
Oct 23, 2007 | 7.484 | 7.484 | 7.343 | 7.444 | 922,325 | +0.06(+0.75%) |
Oct 22, 2007 | 7.196 | 7.621 | 7.135 | 7.388 | 1,224,056 | +0.39(+5.56%) |
Oct 19, 2007 | 7.292 | 7.368 | 6.999 | 6.999 | 720,739 | -0.26(-3.55%) |
Oct 18, 2007 | 7.135 | 7.424 | 7.120 | 7.257 | 527,384 | +0.11(+1.49%) |
Oct 17, 2007 | 7.161 | 7.226 | 7.105 | 7.151 | 291,463 | +0.05(+0.71%) |
Oct 16, 2007 | 7.009 | 7.191 | 7.004 | 7.100 | 453,618 | +0.10(+1.45%) |
Oct 15, 2007 | 7.186 | 7.257 | 6.994 | 6.999 | 554,904 | -0.20(-2.74%) |
Oct 12, 2007 | 7.191 | 7.221 | 7.054 | 7.196 | 614,945 | +0.00(+0.00%) |
Oct 11, 2007 | 7.338 | 7.429 | 7.186 | 7.196 | 498,111 | -0.10(-1.39%) |
Oct 10, 2007 | 7.312 | 7.383 | 7.267 | 7.297 | 303,635 | -0.02(-0.21%) |
Oct 09, 2007 | 7.272 | 7.358 | 7.211 | 7.312 | 324,327 | +0.07(+0.98%) |
Oct 08, 2007 | 7.277 | 7.282 | 7.181 | 7.242 | 759,112 | -0.07(-0.90%) |
Oct 05, 2007 | 7.257 | 7.378 | 7.226 | 7.307 | 225,400 | +0.09(+1.26%) |
Oct 04, 2007 | 7.242 | 7.242 | 7.191 | 7.216 | 102,267 | +0.02(+0.21%) |
Oct 03, 2007 | 7.317 | 7.348 | 7.176 | 7.201 | 192,042 | -0.18(-2.40%) |
Oct 02, 2007 | 7.312 | 7.419 | 7.176 | 7.378 | 307,732 | +0.07(+0.97%) |