Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.840 | 6.240 | 5.800 | 6.180 | 402,965 | +0.29(+4.92%) |
Dec 28, 2007 | 5.930 | 6.050 | 5.680 | 5.890 | 292,746 | -0.12(-2.00%) |
Dec 27, 2007 | 5.910 | 6.100 | 5.910 | 6.010 | 137,887 | +0.05(+0.84%) |
Dec 26, 2007 | 5.910 | 6.080 | 5.910 | 5.960 | 142,046 | -0.13(-2.13%) |
Dec 24, 2007 | 6.040 | 6.160 | 5.900 | 6.090 | 105,779 | +0.05(+0.83%) |
Dec 21, 2007 | 6.100 | 6.140 | 5.990 | 6.040 | 203,731 | -0.03(-0.49%) |
Dec 20, 2007 | 6.040 | 6.230 | 5.900 | 6.070 | 174,789 | +0.03(+0.50%) |
Dec 19, 2007 | 5.990 | 6.150 | 5.980 | 6.040 | 118,330 | +0.02(+0.33%) |
Dec 18, 2007 | 6.410 | 6.450 | 5.940 | 6.020 | 210,673 | -0.33(-5.20%) |
Dec 17, 2007 | 6.150 | 6.690 | 6.150 | 6.350 | 150,871 | +0.11(+1.76%) |
Dec 14, 2007 | 6.100 | 6.310 | 6.090 | 6.240 | 83,531 | +0.12(+1.96%) |
Dec 13, 2007 | 6.380 | 6.500 | 6.050 | 6.120 | 141,425 | -0.25(-3.92%) |
Dec 12, 2007 | 6.230 | 6.660 | 6.080 | 6.370 | 214,145 | +0.16(+2.58%) |
Dec 11, 2007 | 6.130 | 6.390 | 6.100 | 6.210 | 938,181 | +0.07(+1.14%) |
Dec 10, 2007 | 6.050 | 6.450 | 6.050 | 6.140 | 111,256 | +0.09(+1.49%) |
Dec 07, 2007 | 6.000 | 6.240 | 6.000 | 6.050 | 129,669 | -0.02(-0.33%) |
Dec 06, 2007 | 6.000 | 6.210 | 5.800 | 6.070 | 183,317 | -0.09(-1.46%) |
Dec 05, 2007 | 6.170 | 6.280 | 5.980 | 6.160 | 103,314 | +0.00(+0.00%) |
Dec 04, 2007 | 6.290 | 6.300 | 6.090 | 6.160 | 81,557 | -0.19(-2.99%) |
Dec 03, 2007 | 6.320 | 6.440 | 6.230 | 6.350 | 122,616 | +0.00(+0.00%) |
Nov 30, 2007 | 6.210 | 6.850 | 6.200 | 6.350 | 261,720 | +0.15(+2.42%) |
Nov 29, 2007 | 6.300 | 6.400 | 6.110 | 6.200 | 167,333 | -0.09(-1.43%) |
Nov 28, 2007 | 5.940 | 6.350 | 5.900 | 6.290 | 136,742 | +0.36(+6.07%) |
Nov 27, 2007 | 6.070 | 6.250 | 5.910 | 5.930 | 92,937 | -0.14(-2.31%) |
Nov 26, 2007 | 6.420 | 6.420 | 5.970 | 6.070 | 140,438 | -0.35(-5.45%) |
Nov 23, 2007 | 6.210 | 6.420 | 6.026 | 6.420 | 63,855 | +0.42(+7.00%) |
Nov 21, 2007 | 6.110 | 6.240 | 5.940 | 6.000 | 149,946 | -0.18(-2.99%) |
Nov 20, 2007 | 6.190 | 6.310 | 6.000 | 6.185 | 229,832 | +0.04(+0.65%) |
Nov 19, 2007 | 6.420 | 6.550 | 6.130 | 6.145 | 201,346 | -0.33(-5.02%) |
Nov 16, 2007 | 6.550 | 6.670 | 6.420 | 6.470 | 210,659 | -0.16(-2.41%) |
Nov 15, 2007 | 6.160 | 6.900 | 6.140 | 6.630 | 321,757 | +0.42(+6.76%) |
Nov 14, 2007 | 6.410 | 6.470 | 6.120 | 6.210 | 163,089 | -0.20(-3.12%) |
Nov 13, 2007 | 6.430 | 6.540 | 6.200 | 6.410 | 277,102 | +0.02(+0.31%) |
Nov 12, 2007 | 6.775 | 6.775 | 6.250 | 6.390 | 403,858 | -0.36(-5.33%) |
Nov 09, 2007 | 6.770 | 6.850 | 6.500 | 6.750 | 204,786 | -0.20(-2.88%) |
Nov 08, 2007 | 7.500 | 7.500 | 6.500 | 6.950 | 660,206 | -0.72(-9.39%) |
Nov 07, 2007 | 7.800 | 7.810 | 7.560 | 7.670 | 100,953 | -0.15(-1.92%) |
Nov 06, 2007 | 7.750 | 7.830 | 7.700 | 7.820 | 104,898 | +0.10(+1.30%) |
Nov 05, 2007 | 8.000 | 8.000 | 7.690 | 7.720 | 147,634 | -0.28(-3.50%) |
Nov 02, 2007 | 7.880 | 8.000 | 7.810 | 8.000 | 134,215 | +0.12(+1.52%) |
Nov 01, 2007 | 7.860 | 7.910 | 7.800 | 7.880 | 115,466 | +0.01(+0.13%) |
Oct 31, 2007 | 7.930 | 7.960 | 7.850 | 7.870 | 164,664 | -0.06(-0.76%) |
Oct 30, 2007 | 7.880 | 7.990 | 7.850 | 7.930 | 120,807 | +0.04(+0.51%) |
Oct 29, 2007 | 8.070 | 8.070 | 7.850 | 7.890 | 165,310 | -0.13(-1.62%) |
Oct 26, 2007 | 8.030 | 8.040 | 7.940 | 8.020 | 120,011 | +0.03(+0.38%) |
Oct 25, 2007 | 8.100 | 8.130 | 7.930 | 7.990 | 173,708 | -0.11(-1.36%) |
Oct 24, 2007 | 8.000 | 8.130 | 7.960 | 8.100 | 160,656 | +0.11(+1.38%) |
Oct 23, 2007 | 7.900 | 8.031 | 7.840 | 7.990 | 154,610 | +0.08(+1.01%) |
Oct 22, 2007 | 7.740 | 7.930 | 7.510 | 7.910 | 217,900 | +0.10(+1.28%) |
Oct 19, 2007 | 7.730 | 7.850 | 7.730 | 7.810 | 156,108 | +0.04(+0.51%) |
Oct 18, 2007 | 7.790 | 7.970 | 7.640 | 7.770 | 205,862 | +0.01(+0.13%) |
Oct 17, 2007 | 7.880 | 8.020 | 7.710 | 7.760 | 238,177 | -0.08(-1.02%) |
Oct 16, 2007 | 7.750 | 7.890 | 7.730 | 7.840 | 95,858 | -0.03(-0.38%) |
Oct 15, 2007 | 7.900 | 8.090 | 7.700 | 7.870 | 197,030 | -0.05(-0.63%) |
Oct 12, 2007 | 8.080 | 8.140 | 7.910 | 7.920 | 180,350 | -0.22(-2.70%) |
Oct 11, 2007 | 7.950 | 8.330 | 7.840 | 8.140 | 393,108 | +0.23(+2.91%) |
Oct 10, 2007 | 7.900 | 7.990 | 7.850 | 7.910 | 187,370 | -0.01(-0.13%) |
Oct 09, 2007 | 7.870 | 8.060 | 7.830 | 7.920 | 230,604 | +0.05(+0.64%) |
Oct 08, 2007 | 7.520 | 8.000 | 7.520 | 7.870 | 443,044 | +0.31(+4.10%) |
Oct 05, 2007 | 7.280 | 7.570 | 7.220 | 7.560 | 519,974 | +0.28(+3.84%) |
Oct 04, 2007 | 7.520 | 7.530 | 7.240 | 7.280 | 263,613 | -0.13(-1.75%) |
Oct 03, 2007 | 7.410 | 7.600 | 7.350 | 7.410 | 341,843 | +0.05(+0.68%) |
Oct 02, 2007 | 7.460 | 7.540 | 7.310 | 7.360 | 203,382 | -0.06(-0.81%) |