Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.250 | 6.340 | 6.210 | 6.290 | 626,157 | +0.04(+0.64%) |
Dec 28, 2007 | 6.380 | 6.400 | 6.250 | 6.250 | 247,561 | -0.03(-0.48%) |
Dec 27, 2007 | 6.400 | 6.410 | 6.260 | 6.280 | 276,060 | -0.12(-1.88%) |
Dec 26, 2007 | 6.320 | 6.450 | 6.230 | 6.400 | 279,948 | +0.00(+0.00%) |
Dec 24, 2007 | 6.430 | 6.480 | 6.320 | 6.400 | 120,483 | +0.00(+0.00%) |
Dec 21, 2007 | 6.460 | 6.500 | 6.310 | 6.400 | 726,471 | +0.00(+0.00%) |
Dec 20, 2007 | 6.490 | 6.520 | 6.250 | 6.400 | 688,007 | -0.01(-0.16%) |
Dec 19, 2007 | 6.600 | 6.610 | 6.400 | 6.410 | 538,346 | -0.13(-1.99%) |
Dec 18, 2007 | 6.570 | 6.660 | 6.460 | 6.540 | 488,500 | +0.04(+0.62%) |
Dec 17, 2007 | 6.640 | 6.710 | 6.470 | 6.500 | 351,119 | -0.17(-2.55%) |
Dec 14, 2007 | 6.390 | 6.720 | 6.390 | 6.670 | 341,787 | +0.18(+2.77%) |
Dec 13, 2007 | 6.920 | 7.100 | 6.360 | 6.490 | 1,961,404 | -0.50(-7.15%) |
Dec 12, 2007 | 7.140 | 7.200 | 6.940 | 6.990 | 241,367 | +0.05(+0.72%) |
Dec 11, 2007 | 7.170 | 7.200 | 6.940 | 6.940 | 243,264 | -0.18(-2.53%) |
Dec 10, 2007 | 7.460 | 7.500 | 7.000 | 7.120 | 506,571 | -0.25(-3.39%) |
Dec 07, 2007 | 7.550 | 7.550 | 7.280 | 7.370 | 1,228,775 | -0.18(-2.38%) |
Dec 06, 2007 | 7.430 | 7.560 | 7.360 | 7.550 | 182,408 | +0.09(+1.21%) |
Dec 05, 2007 | 7.520 | 7.560 | 7.340 | 7.460 | 111,434 | +0.08(+1.08%) |
Dec 04, 2007 | 7.360 | 7.530 | 7.220 | 7.380 | 173,636 | -0.06(-0.81%) |
Dec 03, 2007 | 7.820 | 7.850 | 7.390 | 7.440 | 229,322 | -0.35(-4.49%) |
Nov 30, 2007 | 7.430 | 7.870 | 7.400 | 7.790 | 265,589 | +0.48(+6.57%) |
Nov 29, 2007 | 6.730 | 7.430 | 6.730 | 7.310 | 250,964 | +0.54(+7.98%) |
Nov 28, 2007 | 6.590 | 6.900 | 6.420 | 6.770 | 434,298 | +0.26(+3.99%) |
Nov 27, 2007 | 6.470 | 6.620 | 6.270 | 6.510 | 256,193 | +0.07(+1.09%) |
Nov 26, 2007 | 6.690 | 6.780 | 6.390 | 6.440 | 252,680 | -0.27(-4.02%) |
Nov 23, 2007 | 6.450 | 6.780 | 6.390 | 6.710 | 88,537 | +0.26(+4.03%) |
Nov 21, 2007 | 6.420 | 6.540 | 6.350 | 6.450 | 185,406 | +0.01(+0.16%) |
Nov 20, 2007 | 6.520 | 6.800 | 6.140 | 6.440 | 184,494 | -0.09(-1.38%) |
Nov 19, 2007 | 6.570 | 6.620 | 6.380 | 6.530 | 211,310 | -0.12(-1.80%) |
Nov 16, 2007 | 6.520 | 7.000 | 6.500 | 6.650 | 786,562 | +0.15(+2.31%) |
Nov 15, 2007 | 6.540 | 6.870 | 6.380 | 6.500 | 299,149 | -0.02(-0.31%) |
Nov 14, 2007 | 6.400 | 7.340 | 6.400 | 6.520 | 720,157 | +0.14(+2.19%) |
Nov 13, 2007 | 6.190 | 6.840 | 6.190 | 6.380 | 1,065,236 | +0.36(+5.98%) |
Nov 12, 2007 | 6.500 | 6.500 | 5.990 | 6.020 | 563,951 | -0.39(-6.08%) |
Nov 09, 2007 | 7.010 | 7.090 | 6.280 | 6.410 | 793,964 | -0.70(-9.85%) |
Nov 08, 2007 | 7.580 | 7.640 | 7.000 | 7.110 | 301,862 | -0.37(-4.95%) |
Nov 07, 2007 | 8.070 | 8.120 | 7.190 | 7.480 | 448,826 | -0.70(-8.56%) |
Nov 06, 2007 | 8.160 | 8.230 | 8.040 | 8.180 | 251,803 | +0.01(+0.12%) |
Nov 05, 2007 | 8.060 | 8.240 | 8.000 | 8.170 | 206,752 | -0.03(-0.37%) |
Nov 02, 2007 | 8.050 | 8.240 | 7.960 | 8.200 | 285,071 | +0.22(+2.76%) |
Nov 01, 2007 | 8.160 | 8.330 | 7.950 | 7.980 | 334,142 | -0.27(-3.27%) |
Oct 31, 2007 | 8.100 | 8.370 | 8.050 | 8.250 | 326,869 | +0.15(+1.85%) |
Oct 30, 2007 | 8.100 | 8.200 | 8.050 | 8.100 | 279,287 | -0.01(-0.12%) |
Oct 29, 2007 | 7.960 | 8.150 | 7.810 | 8.110 | 297,861 | +0.22(+2.79%) |
Oct 26, 2007 | 7.260 | 7.910 | 7.250 | 7.890 | 218,633 | +0.72(+10.04%) |
Oct 25, 2007 | 7.440 | 7.690 | 7.100 | 7.170 | 203,245 | -0.23(-3.11%) |
Oct 24, 2007 | 7.700 | 7.720 | 7.380 | 7.400 | 220,268 | -0.31(-4.02%) |
Oct 23, 2007 | 7.750 | 7.880 | 7.650 | 7.710 | 152,836 | +0.00(+0.00%) |
Oct 22, 2007 | 7.660 | 7.820 | 7.590 | 7.710 | 164,300 | +0.00(+0.00%) |
Oct 19, 2007 | 8.100 | 8.190 | 7.690 | 7.710 | 186,375 | -0.39(-4.81%) |
Oct 18, 2007 | 8.130 | 8.200 | 8.040 | 8.100 | 119,642 | -0.06(-0.74%) |
Oct 17, 2007 | 8.300 | 8.340 | 8.050 | 8.160 | 109,585 | -0.02(-0.24%) |
Oct 16, 2007 | 8.140 | 8.340 | 8.090 | 8.180 | 128,196 | +0.00(+0.00%) |
Oct 15, 2007 | 8.470 | 8.470 | 8.080 | 8.180 | 198,298 | -0.22(-2.62%) |
Oct 12, 2007 | 8.340 | 9.460 | 8.130 | 8.400 | 544,993 | +0.09(+1.08%) |
Oct 11, 2007 | 8.750 | 8.940 | 8.150 | 8.310 | 201,184 | -0.35(-4.04%) |
Oct 10, 2007 | 8.530 | 8.860 | 8.460 | 8.660 | 356,140 | +0.15(+1.76%) |
Oct 09, 2007 | 8.300 | 8.770 | 8.140 | 8.510 | 339,989 | +0.30(+3.65%) |
Oct 08, 2007 | 8.350 | 8.390 | 8.100 | 8.210 | 284,945 | -0.10(-1.20%) |
Oct 05, 2007 | 7.930 | 8.700 | 7.820 | 8.310 | 797,403 | +0.45(+5.73%) |
Oct 04, 2007 | 8.140 | 8.370 | 7.780 | 7.860 | 937,622 | -0.24(-2.96%) |
Oct 03, 2007 | 8.110 | 8.240 | 7.870 | 8.100 | 168,492 | -0.04(-0.49%) |
Oct 02, 2007 | 7.880 | 8.260 | 7.880 | 8.140 | 433,090 | +0.26(+3.30%) |