Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.758 | 6.945 | 6.447 | 6.657 | 1,530,276 | -0.16(-2.37%) |
Dec 28, 2007 | 6.850 | 6.994 | 6.801 | 6.819 | 403,008 | +0.06(+0.85%) |
Dec 27, 2007 | 6.966 | 6.977 | 6.663 | 6.761 | 582,115 | -0.19(-2.74%) |
Dec 26, 2007 | 6.888 | 7.000 | 6.741 | 6.951 | 565,539 | -0.04(-0.58%) |
Dec 24, 2007 | 6.899 | 7.003 | 6.827 | 6.992 | 199,157 | +0.12(+1.68%) |
Dec 21, 2007 | 6.775 | 6.997 | 6.698 | 6.876 | 1,522,201 | +0.15(+2.18%) |
Dec 20, 2007 | 6.634 | 6.729 | 6.532 | 6.729 | 817,201 | +0.10(+1.57%) |
Dec 19, 2007 | 6.793 | 6.827 | 6.591 | 6.626 | 961,987 | -0.19(-2.79%) |
Dec 18, 2007 | 6.931 | 6.931 | 6.608 | 6.816 | 1,235,365 | -0.04(-0.55%) |
Dec 17, 2007 | 6.703 | 7.121 | 6.680 | 6.853 | 1,114,705 | +0.10(+1.41%) |
Dec 14, 2007 | 6.994 | 6.994 | 6.747 | 6.758 | 1,134,727 | -0.35(-4.87%) |
Dec 13, 2007 | 6.819 | 7.147 | 6.796 | 7.104 | 1,251,559 | +0.22(+3.14%) |
Dec 12, 2007 | 7.190 | 7.271 | 6.778 | 6.888 | 1,833,177 | -0.07(-1.08%) |
Dec 11, 2007 | 7.306 | 7.389 | 6.951 | 6.963 | 1,859,462 | -0.32(-4.39%) |
Dec 10, 2007 | 7.182 | 7.331 | 7.121 | 7.282 | 2,622,723 | +0.10(+1.32%) |
Dec 07, 2007 | 6.966 | 7.268 | 6.951 | 7.187 | 1,759,002 | +0.19(+2.76%) |
Dec 06, 2007 | 6.499 | 7.003 | 6.453 | 6.994 | 1,513,106 | +0.49(+7.58%) |
Dec 05, 2007 | 6.482 | 6.525 | 6.338 | 6.502 | 1,292,479 | +0.16(+2.59%) |
Dec 04, 2007 | 6.531 | 6.531 | 6.294 | 6.338 | 2,222,533 | -0.25(-3.85%) |
Dec 03, 2007 | 6.464 | 6.686 | 6.346 | 6.591 | 1,702,388 | +0.10(+1.55%) |
Nov 30, 2007 | 6.280 | 6.548 | 6.280 | 6.490 | 1,227,738 | +0.30(+4.79%) |
Nov 29, 2007 | 6.326 | 6.326 | 6.153 | 6.194 | 825,320 | -0.17(-2.71%) |
Nov 28, 2007 | 6.136 | 6.378 | 5.946 | 6.366 | 1,827,044 | +0.41(+6.81%) |
Nov 27, 2007 | 6.012 | 6.078 | 5.880 | 5.960 | 1,487,679 | -0.03(-0.53%) |
Nov 26, 2007 | 6.191 | 6.315 | 5.983 | 5.992 | 871,749 | -0.20(-3.26%) |
Nov 23, 2007 | 6.257 | 6.329 | 6.168 | 6.194 | 431,587 | -0.00(-0.05%) |
Nov 21, 2007 | 6.142 | 6.309 | 6.052 | 6.196 | 1,511,909 | -0.01(-0.14%) |
Nov 20, 2007 | 6.248 | 6.332 | 6.012 | 6.205 | 1,404,072 | -0.03(-0.46%) |
Nov 19, 2007 | 6.401 | 6.401 | 6.176 | 6.234 | 1,995,560 | -0.25(-3.86%) |
Nov 16, 2007 | 6.853 | 6.853 | 6.389 | 6.485 | 2,684,332 | -0.42(-6.09%) |
Nov 15, 2007 | 7.052 | 7.168 | 6.816 | 6.905 | 1,485,322 | -0.19(-2.72%) |
Nov 14, 2007 | 7.254 | 7.254 | 6.977 | 7.098 | 1,888,722 | -0.14(-1.91%) |
Nov 13, 2007 | 6.799 | 7.259 | 6.799 | 7.236 | 1,984,361 | +0.47(+6.94%) |
Nov 12, 2007 | 6.617 | 6.940 | 6.617 | 6.767 | 1,893,537 | +0.14(+2.04%) |
Nov 09, 2007 | 6.640 | 6.729 | 6.536 | 6.631 | 2,348,647 | -0.17(-2.50%) |
Nov 08, 2007 | 6.450 | 6.810 | 6.338 | 6.801 | 2,268,400 | +0.39(+6.11%) |
Nov 07, 2007 | 6.424 | 6.528 | 6.366 | 6.410 | 1,691,314 | -0.12(-1.85%) |
Nov 06, 2007 | 6.476 | 6.580 | 6.297 | 6.531 | 978,788 | +0.05(+0.80%) |
Nov 05, 2007 | 6.404 | 6.591 | 6.361 | 6.479 | 1,133,988 | -0.06(-0.93%) |
Nov 02, 2007 | 6.441 | 6.548 | 6.300 | 6.539 | 1,651,106 | +0.19(+2.95%) |
Nov 01, 2007 | 6.421 | 6.421 | 6.194 | 6.352 | 1,777,008 | -0.16(-2.39%) |
Oct 31, 2007 | 6.447 | 6.637 | 6.243 | 6.508 | 1,687,385 | +0.13(+2.03%) |
Oct 30, 2007 | 6.364 | 6.436 | 6.237 | 6.378 | 1,139,959 | -0.03(-0.40%) |
Oct 29, 2007 | 6.545 | 6.545 | 6.254 | 6.404 | 1,639,918 | -0.10(-1.55%) |
Oct 26, 2007 | 6.297 | 6.554 | 6.257 | 6.505 | 1,606,041 | +0.21(+3.39%) |
Oct 25, 2007 | 6.228 | 6.343 | 6.018 | 6.292 | 2,296,101 | -0.25(-3.87%) |
Oct 24, 2007 | 6.626 | 6.669 | 6.453 | 6.545 | 1,189,626 | -0.17(-2.49%) |
Oct 23, 2007 | 6.709 | 6.793 | 6.568 | 6.712 | 1,116,277 | +0.08(+1.22%) |
Oct 22, 2007 | 6.366 | 6.669 | 6.274 | 6.631 | 2,248,037 | +0.22(+3.37%) |
Oct 19, 2007 | 6.698 | 6.698 | 6.410 | 6.415 | 1,735,178 | -0.05(-0.85%) |
Oct 18, 2007 | 6.729 | 6.729 | 6.387 | 6.470 | 2,686,064 | -0.33(-4.87%) |
Oct 17, 2007 | 6.992 | 7.098 | 6.701 | 6.801 | 1,188,054 | -0.14(-1.95%) |
Oct 16, 2007 | 6.859 | 6.989 | 6.859 | 6.937 | 1,451,803 | +0.05(+0.80%) |
Oct 15, 2007 | 6.977 | 7.029 | 6.882 | 6.882 | 1,092,971 | -0.11(-1.53%) |
Oct 12, 2007 | 6.928 | 7.029 | 6.862 | 6.989 | 490,746 | +0.03(+0.50%) |
Oct 11, 2007 | 7.095 | 7.138 | 6.914 | 6.954 | 707,607 | -0.10(-1.39%) |
Oct 10, 2007 | 7.061 | 7.104 | 6.963 | 7.052 | 1,324,943 | -0.03(-0.37%) |
Oct 09, 2007 | 7.202 | 7.262 | 6.925 | 7.078 | 1,160,957 | -0.09(-1.25%) |
Oct 08, 2007 | 7.323 | 7.323 | 7.049 | 7.167 | 882,566 | -0.10(-1.35%) |
Oct 05, 2007 | 7.098 | 7.363 | 7.058 | 7.265 | 2,139,197 | +0.25(+3.53%) |
Oct 04, 2007 | 7.066 | 7.115 | 6.914 | 7.017 | 1,013,088 | -0.03(-0.37%) |
Oct 03, 2007 | 7.101 | 7.141 | 7.029 | 7.043 | 1,256,318 | -0.10(-1.41%) |
Oct 02, 2007 | 7.141 | 7.164 | 7.055 | 7.144 | 1,066,821 | +0.04(+0.53%) |