Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.225 | 5.225 | 5.101 | 5.136 | 1,451,025 | -0.11(-2.01%) |
Dec 28, 2007 | 5.500 | 5.516 | 5.213 | 5.241 | 913,518 | -0.14(-2.61%) |
Dec 27, 2007 | 5.634 | 5.681 | 5.324 | 5.382 | 1,071,171 | -0.32(-5.65%) |
Dec 26, 2007 | 5.646 | 5.783 | 5.516 | 5.704 | 751,829 | -0.03(-0.45%) |
Dec 24, 2007 | 5.503 | 5.739 | 5.498 | 5.729 | 294,835 | +0.25(+4.54%) |
Dec 21, 2007 | 5.496 | 5.496 | 5.302 | 5.481 | 1,455,357 | +0.08(+1.42%) |
Dec 20, 2007 | 5.445 | 5.445 | 5.254 | 5.404 | 1,293,458 | +0.00(+0.06%) |
Dec 19, 2007 | 5.420 | 5.420 | 5.308 | 5.401 | 477,394 | -0.02(-0.35%) |
Dec 18, 2007 | 5.324 | 5.430 | 5.261 | 5.420 | 663,065 | +0.17(+3.28%) |
Dec 17, 2007 | 5.573 | 5.573 | 5.235 | 5.248 | 886,074 | -0.27(-4.97%) |
Dec 14, 2007 | 5.694 | 5.755 | 5.487 | 5.522 | 430,647 | -0.20(-3.56%) |
Dec 13, 2007 | 5.681 | 5.739 | 5.500 | 5.726 | 663,693 | -0.02(-0.28%) |
Dec 12, 2007 | 5.777 | 5.930 | 5.595 | 5.742 | 1,432,460 | -0.03(-0.44%) |
Dec 11, 2007 | 6.077 | 6.077 | 5.720 | 5.767 | 864,228 | -0.21(-3.47%) |
Dec 10, 2007 | 5.767 | 6.121 | 5.691 | 5.975 | 914,930 | +0.31(+5.52%) |
Dec 07, 2007 | 5.678 | 5.774 | 5.659 | 5.662 | 769,400 | -0.01(-0.11%) |
Dec 06, 2007 | 5.528 | 5.752 | 5.455 | 5.669 | 1,052,624 | +0.16(+2.89%) |
Dec 05, 2007 | 5.458 | 5.579 | 5.394 | 5.509 | 664,006 | +0.12(+2.25%) |
Dec 04, 2007 | 5.490 | 5.579 | 5.388 | 5.388 | 750,575 | -0.13(-2.43%) |
Dec 03, 2007 | 5.436 | 5.653 | 5.436 | 5.522 | 749,634 | +0.07(+1.29%) |
Nov 30, 2007 | 5.614 | 5.634 | 5.423 | 5.452 | 691,294 | -0.03(-0.58%) |
Nov 29, 2007 | 5.308 | 5.484 | 5.245 | 5.484 | 722,572 | +0.17(+3.18%) |
Nov 28, 2007 | 5.331 | 5.465 | 5.206 | 5.315 | 1,970,475 | +0.13(+2.58%) |
Nov 27, 2007 | 5.391 | 5.484 | 5.108 | 5.181 | 1,069,593 | -0.18(-3.39%) |
Nov 26, 2007 | 5.551 | 5.579 | 5.296 | 5.363 | 642,718 | -0.10(-1.81%) |
Nov 23, 2007 | 5.267 | 5.506 | 5.222 | 5.461 | 379,569 | +0.25(+4.71%) |
Nov 21, 2007 | 5.286 | 5.334 | 5.159 | 5.216 | 797,623 | -0.18(-3.31%) |
Nov 20, 2007 | 5.595 | 5.614 | 5.292 | 5.394 | 664,006 | -0.13(-2.37%) |
Nov 19, 2007 | 5.589 | 5.602 | 5.423 | 5.525 | 667,770 | -0.06(-1.08%) |
Nov 16, 2007 | 5.627 | 5.720 | 5.420 | 5.586 | 823,656 | -0.04(-0.79%) |
Nov 15, 2007 | 5.646 | 5.783 | 5.595 | 5.630 | 1,098,104 | -0.08(-1.40%) |
Nov 14, 2007 | 5.911 | 5.940 | 5.621 | 5.710 | 1,365,338 | -0.21(-3.61%) |
Nov 13, 2007 | 5.930 | 5.968 | 5.611 | 5.924 | 1,348,714 | -0.02(-0.38%) |
Nov 12, 2007 | 5.758 | 6.070 | 5.758 | 5.946 | 1,462,884 | +0.26(+4.60%) |
Nov 09, 2007 | 5.532 | 5.876 | 5.388 | 5.685 | 2,490,417 | +0.34(+6.38%) |
Nov 08, 2007 | 5.398 | 5.449 | 5.181 | 5.343 | 1,736,974 | +0.08(+1.51%) |
Nov 07, 2007 | 5.659 | 5.659 | 5.264 | 5.264 | 1,105,553 | -0.43(-7.51%) |
Nov 06, 2007 | 5.324 | 5.854 | 5.267 | 5.691 | 1,462,884 | +0.47(+9.04%) |
Nov 05, 2007 | 5.210 | 5.398 | 5.165 | 5.219 | 1,714,984 | -0.07(-1.27%) |
Nov 02, 2007 | 5.834 | 5.850 | 5.273 | 5.286 | 2,083,293 | -0.49(-8.45%) |
Nov 01, 2007 | 5.936 | 5.972 | 5.739 | 5.774 | 1,073,012 | -0.25(-4.08%) |
Oct 31, 2007 | 5.854 | 6.019 | 5.767 | 6.019 | 799,505 | +0.20(+3.40%) |
Oct 30, 2007 | 5.978 | 5.987 | 5.790 | 5.822 | 693,803 | -0.16(-2.61%) |
Oct 29, 2007 | 5.997 | 6.115 | 5.898 | 5.978 | 1,041,960 | +0.01(+0.11%) |
Oct 26, 2007 | 5.994 | 6.074 | 5.898 | 5.972 | 765,003 | +0.11(+1.85%) |
Oct 25, 2007 | 5.850 | 5.959 | 5.755 | 5.863 | 1,188,437 | +0.05(+0.82%) |
Oct 24, 2007 | 5.924 | 5.962 | 5.739 | 5.815 | 642,991 | -0.10(-1.72%) |
Oct 23, 2007 | 6.026 | 6.118 | 5.857 | 5.917 | 652,087 | -0.06(-1.01%) |
Oct 22, 2007 | 5.729 | 6.038 | 5.678 | 5.978 | 502,474 | +0.22(+3.82%) |
Oct 19, 2007 | 5.771 | 5.834 | 5.701 | 5.758 | 1,407,054 | -0.02(-0.39%) |
Oct 18, 2007 | 5.841 | 5.844 | 5.739 | 5.780 | 906,461 | -0.13(-2.21%) |
Oct 17, 2007 | 5.946 | 6.061 | 5.771 | 5.911 | 486,791 | +0.01(+0.22%) |
Oct 16, 2007 | 5.921 | 5.997 | 5.739 | 5.898 | 948,804 | -0.04(-0.59%) |
Oct 15, 2007 | 6.102 | 6.147 | 5.898 | 5.933 | 887,015 | -0.15(-2.46%) |
Oct 12, 2007 | 6.300 | 6.343 | 6.019 | 6.083 | 1,009,653 | -0.22(-3.44%) |
Oct 11, 2007 | 6.408 | 6.494 | 6.278 | 6.300 | 680,630 | -0.10(-1.54%) |
Oct 10, 2007 | 6.345 | 6.514 | 6.345 | 6.399 | 489,301 | +0.05(+0.85%) |
Oct 09, 2007 | 6.392 | 6.463 | 6.236 | 6.345 | 1,164,285 | -0.07(-1.14%) |
Oct 08, 2007 | 6.520 | 6.590 | 6.370 | 6.418 | 307,381 | -0.05(-0.79%) |
Oct 05, 2007 | 6.689 | 6.734 | 6.367 | 6.469 | 620,722 | -0.08(-1.17%) |
Oct 04, 2007 | 6.647 | 6.676 | 6.523 | 6.545 | 627,309 | -0.07(-1.01%) |
Oct 03, 2007 | 6.577 | 6.689 | 6.498 | 6.612 | 494,319 | +0.03(+0.48%) |
Oct 02, 2007 | 6.437 | 6.778 | 6.437 | 6.580 | 506,552 | +0.18(+2.84%) |