Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.740 | 5.870 | 5.740 | 5.800 | 1,085,058 | -0.02(-0.34%) |
Dec 28, 2007 | 5.800 | 5.830 | 5.780 | 5.820 | 607,915 | +0.00(+0.00%) |
Dec 27, 2007 | 5.940 | 5.940 | 5.770 | 5.820 | 487,100 | -0.09(-1.52%) |
Dec 26, 2007 | 5.850 | 5.910 | 5.710 | 5.910 | 720,397 | +0.09(+1.59%) |
Dec 24, 2007 | 5.630 | 5.830 | 5.630 | 5.817 | 291,232 | +0.12(+2.06%) |
Dec 21, 2007 | 5.620 | 5.900 | 5.620 | 5.700 | 698,057 | +0.09(+1.60%) |
Dec 20, 2007 | 5.610 | 5.700 | 5.600 | 5.610 | 1,000,793 | -0.05(-0.88%) |
Dec 19, 2007 | 5.670 | 5.752 | 5.650 | 5.660 | 906,173 | -0.10(-1.82%) |
Dec 18, 2007 | 5.700 | 5.790 | 5.690 | 5.765 | 593,168 | +0.01(+0.26%) |
Dec 17, 2007 | 5.920 | 5.950 | 5.650 | 5.750 | 1,240,238 | -0.18(-3.04%) |
Dec 14, 2007 | 5.980 | 5.983 | 5.910 | 5.930 | 462,898 | -0.05(-0.84%) |
Dec 13, 2007 | 6.030 | 6.050 | 5.980 | 5.980 | 451,037 | -0.05(-0.86%) |
Dec 12, 2007 | 6.030 | 6.050 | 5.980 | 6.032 | 464,350 | +0.04(+0.70%) |
Dec 11, 2007 | 6.000 | 6.020 | 5.970 | 5.990 | 428,674 | +0.01(+0.17%) |
Dec 10, 2007 | 5.960 | 6.010 | 5.960 | 5.980 | 538,500 | +0.02(+0.30%) |
Dec 07, 2007 | 5.940 | 5.980 | 5.940 | 5.962 | 351,100 | +0.02(+0.37%) |
Dec 06, 2007 | 5.960 | 5.980 | 5.940 | 5.940 | 390,567 | -0.04(-0.67%) |
Dec 05, 2007 | 6.000 | 6.000 | 5.950 | 5.980 | 378,491 | -0.02(-0.33%) |
Dec 04, 2007 | 6.100 | 6.100 | 5.980 | 6.000 | 573,425 | -0.06(-0.99%) |
Dec 03, 2007 | 5.990 | 6.070 | 5.960 | 6.060 | 479,354 | +0.08(+1.34%) |
Nov 30, 2007 | 5.930 | 5.990 | 5.930 | 5.980 | 474,775 | +0.05(+0.84%) |
Nov 29, 2007 | 5.970 | 5.980 | 5.920 | 5.930 | 552,953 | -0.05(-0.84%) |
Nov 28, 2007 | 5.960 | 5.990 | 5.910 | 5.980 | 459,050 | +0.02(+0.34%) |
Nov 27, 2007 | 5.960 | 6.010 | 5.930 | 5.960 | 556,764 | +0.00(+0.00%) |
Nov 26, 2007 | 5.990 | 6.010 | 5.960 | 5.960 | 519,566 | -0.04(-0.67%) |
Nov 23, 2007 | 5.990 | 6.013 | 5.980 | 6.000 | 239,664 | -0.01(-0.17%) |
Nov 21, 2007 | 6.040 | 6.040 | 5.990 | 6.010 | 496,800 | -0.01(-0.17%) |
Nov 20, 2007 | 6.100 | 6.100 | 6.000 | 6.020 | 393,600 | +0.03(+0.50%) |
Nov 19, 2007 | 6.260 | 6.260 | 5.990 | 5.990 | 784,270 | -0.02(-0.29%) |
Nov 16, 2007 | 6.010 | 6.040 | 5.970 | 6.008 | 354,090 | +0.02(+0.29%) |
Nov 15, 2007 | 6.010 | 6.050 | 5.970 | 5.990 | 416,317 | -0.02(-0.33%) |
Nov 14, 2007 | 5.980 | 6.090 | 5.980 | 6.010 | 598,463 | -0.02(-0.33%) |
Nov 13, 2007 | 6.040 | 6.060 | 5.990 | 6.030 | 830,799 | +0.00(+0.00%) |
Nov 12, 2007 | 6.020 | 6.130 | 6.020 | 6.030 | 689,275 | -0.09(-1.47%) |
Nov 09, 2007 | 6.240 | 6.240 | 6.070 | 6.120 | 768,400 | -0.10(-1.61%) |
Nov 08, 2007 | 6.250 | 6.290 | 6.210 | 6.220 | 553,700 | -0.04(-0.64%) |
Nov 07, 2007 | 6.260 | 6.280 | 6.260 | 6.260 | 443,034 | +0.00(+0.00%) |
Nov 06, 2007 | 6.270 | 6.290 | 6.260 | 6.260 | 354,162 | +0.00(+0.00%) |
Nov 05, 2007 | 6.260 | 6.280 | 6.250 | 6.260 | 462,738 | +0.00(+0.00%) |
Nov 02, 2007 | 6.260 | 6.280 | 6.250 | 6.260 | 428,800 | -0.01(-0.16%) |
Nov 01, 2007 | 6.270 | 6.290 | 6.260 | 6.270 | 543,300 | -0.01(-0.16%) |
Oct 31, 2007 | 6.280 | 6.290 | 6.260 | 6.280 | 377,400 | +0.02(+0.32%) |
Oct 30, 2007 | 6.240 | 6.280 | 6.240 | 6.260 | 271,700 | +0.00(+0.00%) |
Oct 29, 2007 | 6.250 | 6.280 | 6.240 | 6.260 | 339,800 | -0.01(-0.16%) |
Oct 26, 2007 | 6.260 | 6.280 | 6.230 | 6.270 | 349,200 | +0.01(+0.16%) |
Oct 25, 2007 | 6.240 | 6.270 | 6.230 | 6.260 | 302,100 | +0.02(+0.32%) |
Oct 24, 2007 | 6.240 | 6.250 | 6.220 | 6.240 | 200,300 | +0.00(+0.00%) |
Oct 23, 2007 | 6.200 | 6.240 | 6.180 | 6.240 | 537,300 | +0.05(+0.81%) |
Oct 22, 2007 | 6.200 | 6.260 | 6.170 | 6.190 | 411,000 | -0.03(-0.48%) |
Oct 19, 2007 | 6.210 | 6.250 | 6.180 | 6.220 | 420,200 | +0.01(+0.16%) |
Oct 18, 2007 | 6.250 | 6.270 | 6.210 | 6.210 | 433,227 | -0.04(-0.64%) |
Oct 17, 2007 | 6.250 | 6.280 | 6.250 | 6.250 | 603,900 | -0.02(-0.30%) |
Oct 16, 2007 | 6.270 | 6.280 | 6.250 | 6.269 | 955,000 | -0.00(-0.02%) |
Oct 15, 2007 | 6.270 | 6.280 | 6.260 | 6.270 | 672,700 | +0.01(+0.16%) |
Oct 12, 2007 | 6.270 | 6.280 | 6.250 | 6.260 | 372,300 | +0.01(+0.16%) |
Oct 11, 2007 | 6.250 | 6.290 | 6.240 | 6.250 | 844,800 | +0.01(+0.16%) |
Oct 10, 2007 | 6.240 | 6.270 | 6.220 | 6.240 | 399,900 | -0.01(-0.16%) |
Oct 09, 2007 | 6.280 | 6.300 | 6.240 | 6.250 | 726,600 | -0.03(-0.48%) |
Oct 08, 2007 | 6.250 | 6.290 | 6.250 | 6.280 | 436,200 | +0.02(+0.32%) |
Oct 05, 2007 | 6.260 | 6.290 | 6.250 | 6.260 | 561,100 | -0.02(-0.29%) |
Oct 04, 2007 | 6.280 | 6.290 | 6.250 | 6.278 | 369,000 | -0.01(-0.19%) |
Oct 03, 2007 | 6.260 | 6.300 | 6.250 | 6.290 | 694,100 | +0.03(+0.48%) |
Oct 02, 2007 | 6.280 | 6.280 | 6.250 | 6.260 | 412,200 | -0.03(-0.48%) |