Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.600 | 5.850 | 5.450 | 5.760 | 448,955 | +0.10(+1.77%) |
Dec 28, 2007 | 5.740 | 5.830 | 5.620 | 5.660 | 268,285 | -0.07(-1.22%) |
Dec 27, 2007 | 5.910 | 5.910 | 5.730 | 5.730 | 196,193 | -0.18(-3.05%) |
Dec 26, 2007 | 5.980 | 5.980 | 5.790 | 5.910 | 279,369 | -0.04(-0.67%) |
Dec 24, 2007 | 5.970 | 5.990 | 5.840 | 5.950 | 168,890 | +0.02(+0.34%) |
Dec 21, 2007 | 5.750 | 6.000 | 5.730 | 5.930 | 305,399 | +0.19(+3.31%) |
Dec 20, 2007 | 5.800 | 5.800 | 5.590 | 5.740 | 297,045 | +0.03(+0.53%) |
Dec 19, 2007 | 5.710 | 5.840 | 5.610 | 5.710 | 490,827 | -0.03(-0.52%) |
Dec 18, 2007 | 5.710 | 5.770 | 5.560 | 5.740 | 309,258 | +0.07(+1.23%) |
Dec 17, 2007 | 6.120 | 6.160 | 5.570 | 5.670 | 613,034 | -0.50(-8.10%) |
Dec 14, 2007 | 6.250 | 6.330 | 6.120 | 6.170 | 295,053 | -0.15(-2.37%) |
Dec 13, 2007 | 6.070 | 6.580 | 6.060 | 6.320 | 512,572 | -0.13(-2.02%) |
Dec 12, 2007 | 6.690 | 6.830 | 6.310 | 6.450 | 463,379 | -0.08(-1.23%) |
Dec 11, 2007 | 6.580 | 6.720 | 6.370 | 6.530 | 804,016 | +0.00(+0.00%) |
Dec 10, 2007 | 5.970 | 6.690 | 5.970 | 6.530 | 954,853 | +0.57(+9.56%) |
Dec 07, 2007 | 5.860 | 6.120 | 5.850 | 5.960 | 624,641 | +0.18(+3.11%) |
Dec 06, 2007 | 5.650 | 5.910 | 5.620 | 5.780 | 462,091 | +0.08(+1.40%) |
Dec 05, 2007 | 5.590 | 5.830 | 5.590 | 5.700 | 1,991,207 | +0.16(+2.89%) |
Dec 04, 2007 | 5.810 | 5.850 | 5.470 | 5.540 | 1,280,872 | +0.08(+1.47%) |
Dec 03, 2007 | 5.370 | 5.620 | 5.210 | 5.460 | 1,378,972 | +0.09(+1.68%) |
Nov 30, 2007 | 5.000 | 5.370 | 4.990 | 5.370 | 1,652,017 | +0.38(+7.62%) |
Nov 29, 2007 | 4.310 | 5.190 | 4.130 | 4.990 | 1,997,190 | +0.65(+14.98%) |
Nov 28, 2007 | 5.460 | 5.550 | 4.230 | 4.340 | 1,971,917 | -2.09(-32.50%) |
Nov 27, 2007 | 6.550 | 6.550 | 6.290 | 6.430 | 534,900 | +0.03(+0.47%) |
Nov 26, 2007 | 6.490 | 6.580 | 6.310 | 6.400 | 360,972 | +0.02(+0.31%) |
Nov 23, 2007 | 6.000 | 6.470 | 6.000 | 6.380 | 123,961 | +0.34(+5.63%) |
Nov 21, 2007 | 6.130 | 6.240 | 6.030 | 6.040 | 397,951 | -0.20(-3.21%) |
Nov 20, 2007 | 6.370 | 6.470 | 5.970 | 6.240 | 563,978 | -0.09(-1.42%) |
Nov 19, 2007 | 6.560 | 6.690 | 6.260 | 6.330 | 785,977 | -0.26(-3.95%) |
Nov 16, 2007 | 7.200 | 7.210 | 6.590 | 6.590 | 448,338 | -0.60(-8.34%) |
Nov 15, 2007 | 7.240 | 7.350 | 7.130 | 7.190 | 343,692 | -0.10(-1.37%) |
Nov 14, 2007 | 7.260 | 7.400 | 7.220 | 7.290 | 575,331 | +0.07(+0.97%) |
Nov 13, 2007 | 7.160 | 7.290 | 7.090 | 7.220 | 692,859 | +0.12(+1.69%) |
Nov 12, 2007 | 7.010 | 7.280 | 7.000 | 7.100 | 644,533 | +0.13(+1.87%) |
Nov 09, 2007 | 7.140 | 7.250 | 6.900 | 6.970 | 268,224 | -0.22(-3.06%) |
Nov 08, 2007 | 7.310 | 7.450 | 7.160 | 7.190 | 176,998 | -0.08(-1.10%) |
Nov 07, 2007 | 7.430 | 7.780 | 7.240 | 7.270 | 248,537 | -0.23(-3.07%) |
Nov 06, 2007 | 7.680 | 7.700 | 7.370 | 7.500 | 307,492 | -0.18(-2.34%) |
Nov 05, 2007 | 7.690 | 7.740 | 7.590 | 7.680 | 142,389 | -0.07(-0.90%) |
Nov 02, 2007 | 7.950 | 8.040 | 7.707 | 7.750 | 155,766 | -0.14(-1.77%) |
Nov 01, 2007 | 8.160 | 8.230 | 7.860 | 7.890 | 264,285 | -0.40(-4.83%) |
Oct 31, 2007 | 8.290 | 8.500 | 8.170 | 8.290 | 430,038 | +0.09(+1.10%) |
Oct 30, 2007 | 8.030 | 8.260 | 7.960 | 8.200 | 196,574 | +0.16(+1.99%) |
Oct 29, 2007 | 8.410 | 8.440 | 8.030 | 8.040 | 402,972 | -0.31(-3.71%) |
Oct 26, 2007 | 8.390 | 8.480 | 8.230 | 8.350 | 251,851 | +0.04(+0.48%) |
Oct 25, 2007 | 8.390 | 8.700 | 8.280 | 8.310 | 346,234 | -0.08(-0.95%) |
Oct 24, 2007 | 8.450 | 8.540 | 8.140 | 8.390 | 607,724 | -0.10(-1.18%) |
Oct 23, 2007 | 8.520 | 8.630 | 8.470 | 8.490 | 721,993 | +0.00(+0.00%) |
Oct 22, 2007 | 8.180 | 8.630 | 8.170 | 8.490 | 1,062,800 | +0.18(+2.17%) |
Oct 19, 2007 | 8.570 | 8.570 | 8.270 | 8.310 | 302,142 | -0.31(-3.60%) |
Oct 18, 2007 | 8.720 | 8.750 | 8.600 | 8.620 | 220,259 | -0.10(-1.15%) |
Oct 17, 2007 | 8.750 | 8.860 | 8.650 | 8.720 | 249,146 | +0.04(+0.46%) |
Oct 16, 2007 | 8.850 | 8.890 | 8.640 | 8.680 | 182,442 | -0.17(-1.92%) |
Oct 15, 2007 | 8.910 | 9.000 | 8.780 | 8.850 | 198,465 | -0.08(-0.90%) |
Oct 12, 2007 | 8.960 | 9.020 | 8.870 | 8.930 | 158,738 | -0.02(-0.22%) |
Oct 11, 2007 | 8.990 | 9.090 | 8.850 | 8.950 | 444,590 | +0.01(+0.11%) |
Oct 10, 2007 | 8.970 | 9.040 | 8.860 | 8.940 | 285,073 | -0.07(-0.78%) |
Oct 09, 2007 | 9.010 | 9.030 | 8.950 | 9.010 | 156,155 | +0.07(+0.78%) |
Oct 08, 2007 | 9.060 | 9.130 | 8.930 | 8.940 | 133,533 | -0.10(-1.11%) |
Oct 05, 2007 | 9.120 | 9.360 | 9.000 | 9.040 | 451,656 | +0.04(+0.44%) |
Oct 04, 2007 | 9.060 | 9.190 | 8.960 | 9.000 | 257,778 | +0.00(+0.00%) |
Oct 03, 2007 | 9.250 | 9.330 | 8.960 | 9.000 | 323,594 | -0.26(-2.76%) |
Oct 02, 2007 | 9.450 | 9.480 | 9.170 | 9.255 | 471,647 | -0.18(-1.96%) |