Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.140 | 5.300 | 5.070 | 5.280 | 840,868 | +0.11(+2.13%) |
Dec 28, 2007 | 5.290 | 5.300 | 5.110 | 5.170 | 765,039 | -0.09(-1.71%) |
Dec 27, 2007 | 5.210 | 5.340 | 5.180 | 5.260 | 1,359,708 | +0.22(+4.37%) |
Dec 26, 2007 | 5.050 | 5.130 | 5.000 | 5.040 | 688,621 | -0.07(-1.37%) |
Dec 24, 2007 | 5.130 | 5.140 | 5.060 | 5.110 | 245,940 | +0.01(+0.20%) |
Dec 21, 2007 | 5.070 | 5.140 | 5.040 | 5.100 | 1,298,096 | +0.10(+2.00%) |
Dec 20, 2007 | 4.950 | 5.000 | 4.850 | 5.000 | 1,224,389 | +0.11(+2.25%) |
Dec 19, 2007 | 4.710 | 4.910 | 4.710 | 4.890 | 1,334,397 | +0.19(+4.04%) |
Dec 18, 2007 | 4.990 | 5.080 | 4.700 | 4.700 | 2,207,922 | +0.14(+3.07%) |
Dec 17, 2007 | 4.780 | 4.780 | 4.470 | 4.560 | 1,669,238 | -0.20(-4.20%) |
Dec 14, 2007 | 4.910 | 5.040 | 4.670 | 4.760 | 1,965,485 | -0.22(-4.42%) |
Dec 13, 2007 | 5.040 | 5.130 | 4.900 | 4.980 | 1,937,060 | -0.13(-2.54%) |
Dec 12, 2007 | 5.280 | 5.320 | 5.030 | 5.110 | 1,089,559 | -0.09(-1.73%) |
Dec 11, 2007 | 5.330 | 5.370 | 5.170 | 5.200 | 703,195 | -0.09(-1.70%) |
Dec 10, 2007 | 5.370 | 5.390 | 5.220 | 5.290 | 684,375 | -0.07(-1.31%) |
Dec 07, 2007 | 5.370 | 5.420 | 5.330 | 5.360 | 402,852 | -0.07(-1.29%) |
Dec 06, 2007 | 5.510 | 5.540 | 5.390 | 5.430 | 710,571 | -0.07(-1.27%) |
Dec 05, 2007 | 5.500 | 5.530 | 5.430 | 5.500 | 437,535 | +0.14(+2.61%) |
Dec 04, 2007 | 5.430 | 5.460 | 5.330 | 5.360 | 525,411 | -0.11(-2.01%) |
Dec 03, 2007 | 5.680 | 5.690 | 5.470 | 5.470 | 540,892 | -0.23(-4.04%) |
Nov 30, 2007 | 5.910 | 5.930 | 5.680 | 5.700 | 950,687 | -0.13(-2.23%) |
Nov 29, 2007 | 5.860 | 5.950 | 5.800 | 5.830 | 479,599 | -0.06(-1.02%) |
Nov 28, 2007 | 5.990 | 6.050 | 5.860 | 5.890 | 1,014,043 | -0.02(-0.34%) |
Nov 27, 2007 | 5.930 | 6.060 | 5.840 | 5.910 | 1,161,827 | +0.01(+0.17%) |
Nov 26, 2007 | 5.810 | 6.030 | 5.800 | 5.900 | 782,274 | +0.09(+1.55%) |
Nov 23, 2007 | 5.810 | 5.820 | 5.740 | 5.810 | 250,631 | +0.01(+0.17%) |
Nov 21, 2007 | 5.760 | 5.850 | 5.680 | 5.800 | 577,351 | +0.00(+0.00%) |
Nov 20, 2007 | 5.650 | 5.830 | 5.615 | 5.800 | 1,603,177 | +0.13(+2.29%) |
Nov 19, 2007 | 5.520 | 5.700 | 5.500 | 5.670 | 837,926 | +0.08(+1.43%) |
Nov 16, 2007 | 5.780 | 5.790 | 5.461 | 5.590 | 1,130,286 | -0.19(-3.29%) |
Nov 15, 2007 | 5.800 | 5.830 | 5.740 | 5.780 | 499,045 | -0.06(-1.03%) |
Nov 14, 2007 | 5.740 | 5.840 | 5.660 | 5.840 | 699,437 | +0.20(+3.55%) |
Nov 13, 2007 | 5.720 | 5.780 | 5.580 | 5.640 | 1,294,465 | -0.03(-0.53%) |
Nov 12, 2007 | 5.760 | 5.900 | 5.600 | 5.670 | 860,714 | -0.07(-1.22%) |
Nov 09, 2007 | 5.680 | 5.820 | 5.610 | 5.740 | 825,815 | +0.01(+0.17%) |
Nov 08, 2007 | 5.720 | 5.770 | 5.540 | 5.730 | 948,430 | +0.06(+1.06%) |
Nov 07, 2007 | 5.860 | 5.900 | 5.620 | 5.670 | 1,178,006 | -0.27(-4.55%) |
Nov 06, 2007 | 5.940 | 5.990 | 5.700 | 5.940 | 999,696 | +0.01(+0.17%) |
Nov 05, 2007 | 5.850 | 5.950 | 5.800 | 5.930 | 604,568 | +0.01(+0.17%) |
Nov 02, 2007 | 6.040 | 6.040 | 5.840 | 5.920 | 590,233 | -0.02(-0.34%) |
Nov 01, 2007 | 6.040 | 6.140 | 5.880 | 5.940 | 1,351,171 | -0.21(-3.41%) |
Oct 31, 2007 | 6.000 | 6.200 | 5.980 | 6.150 | 902,624 | +0.16(+2.67%) |
Oct 30, 2007 | 6.160 | 6.160 | 5.920 | 5.990 | 1,638,972 | -0.17(-2.76%) |
Oct 29, 2007 | 6.320 | 6.350 | 6.150 | 6.160 | 873,885 | -0.14(-2.22%) |
Oct 26, 2007 | 6.410 | 6.490 | 6.160 | 6.300 | 2,025,006 | -0.06(-0.94%) |
Oct 25, 2007 | 6.380 | 6.657 | 6.260 | 6.360 | 3,576,696 | -0.62(-8.88%) |
Oct 24, 2007 | 7.300 | 7.310 | 6.940 | 6.980 | 1,250,609 | -0.43(-5.80%) |
Oct 23, 2007 | 7.350 | 7.450 | 7.140 | 7.410 | 1,570,257 | +0.13(+1.79%) |
Oct 22, 2007 | 6.610 | 7.330 | 6.610 | 7.280 | 1,962,500 | +0.84(+13.04%) |
Oct 19, 2007 | 6.740 | 6.740 | 6.410 | 6.440 | 588,297 | -0.31(-4.59%) |
Oct 18, 2007 | 6.740 | 6.790 | 6.680 | 6.750 | 322,815 | -0.01(-0.15%) |
Oct 17, 2007 | 6.660 | 6.840 | 6.600 | 6.760 | 692,903 | +0.22(+3.36%) |
Oct 16, 2007 | 6.560 | 6.710 | 6.520 | 6.540 | 413,740 | -0.05(-0.76%) |
Oct 15, 2007 | 6.850 | 6.850 | 6.590 | 6.590 | 640,559 | -0.26(-3.80%) |
Oct 12, 2007 | 6.690 | 6.890 | 6.690 | 6.850 | 325,270 | +0.17(+2.54%) |
Oct 11, 2007 | 6.800 | 6.920 | 6.640 | 6.680 | 639,735 | -0.07(-1.04%) |
Oct 10, 2007 | 6.620 | 6.750 | 6.620 | 6.750 | 720,724 | +0.13(+1.96%) |
Oct 09, 2007 | 6.610 | 6.620 | 6.490 | 6.620 | 514,164 | +0.04(+0.61%) |
Oct 08, 2007 | 6.540 | 6.650 | 6.520 | 6.580 | 331,563 | +0.03(+0.46%) |
Oct 05, 2007 | 6.580 | 6.640 | 6.490 | 6.550 | 899,985 | +0.06(+0.92%) |
Oct 04, 2007 | 6.530 | 6.560 | 6.480 | 6.490 | 766,148 | -0.02(-0.31%) |
Oct 03, 2007 | 6.570 | 6.590 | 6.490 | 6.510 | 363,934 | -0.11(-1.66%) |
Oct 02, 2007 | 6.600 | 6.720 | 6.570 | 6.620 | 593,423 | +0.04(+0.61%) |