Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.479 | 4.571 | 4.355 | 4.430 | 1,069,424 | -0.09(-2.03%) |
Dec 28, 2007 | 4.598 | 4.722 | 4.517 | 4.522 | 1,091,915 | -0.05(-1.06%) |
Dec 27, 2007 | 4.749 | 4.781 | 4.565 | 4.571 | 965,216 | -0.23(-4.83%) |
Dec 26, 2007 | 4.835 | 4.938 | 4.733 | 4.803 | 1,213,595 | -0.03(-0.67%) |
Dec 24, 2007 | 4.884 | 4.970 | 4.830 | 4.835 | 432,071 | -0.04(-0.78%) |
Dec 21, 2007 | 4.954 | 4.976 | 4.862 | 4.873 | 1,628,867 | +0.00(+0.00%) |
Dec 20, 2007 | 4.911 | 4.911 | 4.787 | 4.873 | 1,419,680 | +0.02(+0.45%) |
Dec 19, 2007 | 4.889 | 5.008 | 4.851 | 4.851 | 1,390,263 | -0.04(-0.77%) |
Dec 18, 2007 | 4.959 | 5.024 | 4.862 | 4.889 | 1,739,681 | -0.04(-0.77%) |
Dec 17, 2007 | 4.981 | 5.056 | 4.927 | 4.927 | 651,761 | -0.06(-1.30%) |
Dec 14, 2007 | 5.073 | 5.175 | 4.986 | 4.992 | 803,755 | -0.14(-2.73%) |
Dec 13, 2007 | 5.035 | 5.132 | 5.019 | 5.132 | 576,389 | +0.06(+1.17%) |
Dec 12, 2007 | 5.315 | 5.337 | 5.051 | 5.073 | 895,523 | -0.11(-2.08%) |
Dec 11, 2007 | 5.353 | 5.429 | 5.181 | 5.181 | 1,301,355 | -0.16(-2.93%) |
Dec 10, 2007 | 5.364 | 5.440 | 5.288 | 5.337 | 729,098 | -0.01(-0.10%) |
Dec 07, 2007 | 5.197 | 5.504 | 5.164 | 5.342 | 1,338,497 | +0.18(+3.45%) |
Dec 06, 2007 | 5.170 | 5.272 | 4.997 | 5.164 | 1,902,430 | -0.01(-0.10%) |
Dec 05, 2007 | 5.380 | 5.423 | 5.143 | 5.170 | 1,093,190 | -0.13(-2.44%) |
Dec 04, 2007 | 5.353 | 5.429 | 5.272 | 5.299 | 820,483 | -0.09(-1.70%) |
Dec 03, 2007 | 5.564 | 5.564 | 5.321 | 5.391 | 1,588,474 | -0.19(-3.48%) |
Nov 30, 2007 | 5.682 | 5.720 | 5.564 | 5.585 | 2,767,737 | -0.02(-0.29%) |
Nov 29, 2007 | 5.596 | 5.693 | 5.521 | 5.601 | 1,992,199 | -0.01(-0.19%) |
Nov 28, 2007 | 5.348 | 5.655 | 5.310 | 5.612 | 2,655,322 | +0.33(+6.34%) |
Nov 27, 2007 | 5.369 | 5.450 | 5.240 | 5.278 | 945,086 | -0.08(-1.51%) |
Nov 26, 2007 | 5.483 | 5.618 | 5.326 | 5.359 | 830,495 | -0.13(-2.46%) |
Nov 23, 2007 | 5.504 | 5.580 | 5.472 | 5.494 | 510,019 | +0.01(+0.20%) |
Nov 21, 2007 | 5.607 | 5.666 | 5.434 | 5.483 | 1,102,724 | -0.16(-2.87%) |
Nov 20, 2007 | 5.645 | 5.699 | 5.488 | 5.645 | 1,464,230 | +0.01(+0.10%) |
Nov 19, 2007 | 5.769 | 5.796 | 5.601 | 5.639 | 1,206,255 | -0.18(-3.15%) |
Nov 16, 2007 | 6.109 | 6.179 | 5.796 | 5.823 | 2,927,573 | -0.28(-4.51%) |
Nov 15, 2007 | 6.071 | 6.157 | 6.017 | 6.098 | 1,899,378 | +0.00(+0.00%) |
Nov 14, 2007 | 6.109 | 6.152 | 6.033 | 6.098 | 1,149,909 | +0.02(+0.36%) |
Nov 13, 2007 | 6.109 | 6.173 | 6.066 | 6.076 | 1,490,284 | +0.00(+0.00%) |
Nov 12, 2007 | 6.071 | 6.244 | 6.055 | 6.076 | 1,060,744 | +0.01(+0.18%) |
Nov 09, 2007 | 6.071 | 6.222 | 6.017 | 6.066 | 1,931,901 | -0.10(-1.58%) |
Nov 08, 2007 | 6.087 | 6.195 | 6.044 | 6.163 | 1,486,528 | +0.13(+2.15%) |
Nov 07, 2007 | 6.147 | 6.254 | 6.033 | 6.033 | 1,353,894 | -0.21(-3.37%) |
Nov 06, 2007 | 6.098 | 6.254 | 6.028 | 6.244 | 1,256,274 | +0.18(+2.94%) |
Nov 05, 2007 | 6.001 | 6.120 | 6.001 | 6.066 | 1,947,686 | -0.03(-0.44%) |
Nov 02, 2007 | 6.098 | 6.190 | 5.979 | 6.093 | 1,174,634 | -0.01(-0.09%) |
Nov 01, 2007 | 6.389 | 6.513 | 6.098 | 6.098 | 1,862,168 | -0.40(-6.15%) |
Oct 31, 2007 | 6.535 | 6.632 | 6.433 | 6.497 | 2,311,338 | -0.06(-0.99%) |
Oct 30, 2007 | 6.319 | 6.589 | 6.276 | 6.562 | 1,515,729 | +0.26(+4.11%) |
Oct 29, 2007 | 6.486 | 6.540 | 6.271 | 6.303 | 1,232,449 | -0.15(-2.34%) |
Oct 26, 2007 | 6.416 | 6.524 | 6.330 | 6.454 | 818,389 | +0.11(+1.79%) |
Oct 25, 2007 | 6.460 | 6.557 | 6.303 | 6.341 | 1,297,358 | -0.13(-2.00%) |
Oct 24, 2007 | 6.573 | 6.648 | 6.460 | 6.470 | 1,363,788 | -0.14(-2.12%) |
Oct 23, 2007 | 6.735 | 6.746 | 6.546 | 6.611 | 891,524 | -0.11(-1.61%) |
Oct 22, 2007 | 6.638 | 6.729 | 6.562 | 6.719 | 1,190,789 | +0.04(+0.65%) |
Oct 19, 2007 | 7.042 | 7.042 | 6.605 | 6.675 | 1,152,206 | -0.38(-5.36%) |
Oct 18, 2007 | 6.918 | 7.053 | 6.843 | 7.053 | 450,884 | +0.09(+1.32%) |
Oct 17, 2007 | 6.924 | 7.059 | 6.859 | 6.961 | 1,291,827 | +0.10(+1.49%) |
Oct 16, 2007 | 6.848 | 6.951 | 6.799 | 6.859 | 1,353,618 | +0.01(+0.08%) |
Oct 15, 2007 | 6.902 | 6.961 | 6.816 | 6.853 | 1,558,413 | -0.05(-0.78%) |
Oct 12, 2007 | 6.907 | 7.015 | 6.870 | 6.907 | 1,364,594 | +0.02(+0.23%) |
Oct 11, 2007 | 7.129 | 7.129 | 6.843 | 6.891 | 786,138 | -0.19(-2.67%) |
Oct 10, 2007 | 7.112 | 7.129 | 6.961 | 7.080 | 762,902 | -0.03(-0.46%) |
Oct 09, 2007 | 7.129 | 7.156 | 6.999 | 7.112 | 988,001 | +0.02(+0.23%) |
Oct 08, 2007 | 7.042 | 7.112 | 6.956 | 7.096 | 663,931 | +0.05(+0.77%) |
Oct 05, 2007 | 6.816 | 7.161 | 6.816 | 7.042 | 1,035,071 | +0.21(+3.08%) |
Oct 04, 2007 | 6.832 | 6.853 | 6.681 | 6.832 | 564,268 | +0.04(+0.64%) |
Oct 03, 2007 | 6.681 | 6.880 | 6.681 | 6.789 | 714,008 | +0.02(+0.24%) |
Oct 02, 2007 | 6.735 | 6.810 | 6.692 | 6.772 | 583,103 | +0.01(+0.08%) |