Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.489 | 5.561 | 5.475 | 5.550 | 750,651 | +0.03(+0.52%) |
Dec 28, 2007 | 5.532 | 5.561 | 5.497 | 5.522 | 801,741 | -0.01(-0.19%) |
Dec 27, 2007 | 5.525 | 5.550 | 5.493 | 5.532 | 821,848 | +0.01(+0.19%) |
Dec 26, 2007 | 5.554 | 5.733 | 5.461 | 5.522 | 674,413 | -0.01(-0.10%) |
Dec 24, 2007 | 5.500 | 5.538 | 5.479 | 5.527 | 265,017 | +0.07(+1.22%) |
Dec 21, 2007 | 5.482 | 5.550 | 5.421 | 5.461 | 1,245,221 | +0.02(+0.33%) |
Dec 20, 2007 | 5.511 | 5.511 | 5.425 | 5.443 | 828,006 | -0.04(-0.65%) |
Dec 19, 2007 | 5.532 | 5.550 | 5.479 | 5.479 | 559,078 | -0.06(-1.04%) |
Dec 18, 2007 | 5.518 | 5.550 | 5.515 | 5.536 | 473,625 | -0.00(-0.06%) |
Dec 17, 2007 | 5.536 | 5.547 | 5.511 | 5.540 | 513,280 | +0.01(+0.19%) |
Dec 14, 2007 | 5.497 | 5.532 | 5.475 | 5.529 | 393,477 | +0.03(+0.52%) |
Dec 13, 2007 | 5.515 | 5.522 | 5.454 | 5.500 | 443,185 | -0.02(-0.32%) |
Dec 12, 2007 | 5.604 | 5.604 | 5.511 | 5.518 | 537,296 | +0.01(+0.13%) |
Dec 11, 2007 | 5.536 | 5.568 | 5.500 | 5.511 | 541,764 | -0.03(-0.58%) |
Dec 10, 2007 | 5.536 | 5.575 | 5.532 | 5.543 | 501,272 | -0.01(-0.26%) |
Dec 07, 2007 | 5.583 | 5.583 | 5.536 | 5.558 | 440,672 | -0.02(-0.32%) |
Dec 06, 2007 | 5.568 | 5.579 | 5.547 | 5.575 | 460,779 | +0.01(+0.13%) |
Dec 05, 2007 | 5.572 | 5.579 | 5.540 | 5.568 | 328,968 | +0.00(+0.06%) |
Dec 04, 2007 | 5.515 | 5.608 | 5.515 | 5.565 | 519,985 | -0.01(-0.19%) |
Dec 03, 2007 | 5.515 | 5.601 | 5.515 | 5.575 | 228,437 | +0.02(+0.39%) |
Nov 30, 2007 | 5.532 | 5.558 | 5.500 | 5.554 | 425,564 | +0.06(+1.11%) |
Nov 29, 2007 | 5.550 | 5.586 | 5.486 | 5.493 | 650,218 | -0.13(-2.29%) |
Nov 28, 2007 | 5.529 | 5.626 | 5.522 | 5.622 | 372,013 | +0.09(+1.68%) |
Nov 27, 2007 | 5.475 | 5.532 | 5.475 | 5.529 | 342,931 | +0.05(+0.91%) |
Nov 26, 2007 | 5.558 | 5.558 | 5.454 | 5.479 | 360,245 | +0.03(+0.59%) |
Nov 23, 2007 | 5.411 | 5.461 | 5.400 | 5.447 | 122,036 | +0.03(+0.46%) |
Nov 21, 2007 | 5.386 | 5.443 | 5.343 | 5.421 | 678,602 | +0.02(+0.40%) |
Nov 20, 2007 | 5.593 | 5.593 | 5.386 | 5.400 | 1,064,819 | -0.08(-1.44%) |
Nov 19, 2007 | 5.429 | 5.515 | 5.429 | 5.479 | 548,285 | -0.03(-0.46%) |
Nov 16, 2007 | 5.515 | 5.529 | 5.489 | 5.504 | 389,009 | -0.03(-0.52%) |
Nov 15, 2007 | 5.518 | 5.540 | 5.486 | 5.532 | 557,682 | +0.01(+0.26%) |
Nov 14, 2007 | 5.575 | 5.604 | 5.518 | 5.518 | 508,814 | -0.06(-1.15%) |
Nov 13, 2007 | 5.532 | 5.590 | 5.522 | 5.583 | 445,419 | +0.05(+0.98%) |
Nov 12, 2007 | 5.532 | 5.547 | 5.518 | 5.528 | 315,846 | -0.00(-0.07%) |
Nov 09, 2007 | 5.550 | 5.572 | 5.497 | 5.532 | 482,840 | -0.03(-0.52%) |
Nov 08, 2007 | 5.704 | 5.704 | 5.497 | 5.561 | 499,317 | -0.01(-0.19%) |
Nov 07, 2007 | 5.658 | 5.658 | 5.568 | 5.572 | 556,007 | -0.09(-1.64%) |
Nov 06, 2007 | 5.654 | 5.679 | 5.654 | 5.665 | 400,140 | -0.01(-0.25%) |
Nov 05, 2007 | 5.704 | 5.719 | 5.636 | 5.679 | 465,805 | -0.04(-0.69%) |
Nov 02, 2007 | 5.747 | 5.762 | 5.704 | 5.719 | 340,697 | -0.04(-0.62%) |
Nov 01, 2007 | 5.794 | 5.794 | 5.751 | 5.754 | 193,527 | -0.05(-0.80%) |
Oct 31, 2007 | 5.794 | 5.812 | 5.769 | 5.801 | 318,915 | +0.01(+0.12%) |
Oct 30, 2007 | 5.783 | 5.805 | 5.772 | 5.794 | 294,898 | -0.01(-0.19%) |
Oct 29, 2007 | 5.815 | 5.887 | 5.765 | 5.805 | 352,984 | -0.01(-0.18%) |
Oct 26, 2007 | 5.765 | 5.837 | 5.765 | 5.815 | 340,418 | +0.05(+0.87%) |
Oct 25, 2007 | 5.815 | 5.830 | 5.765 | 5.765 | 334,553 | -0.07(-1.23%) |
Oct 24, 2007 | 5.783 | 5.873 | 5.776 | 5.837 | 503,506 | +0.04(+0.62%) |
Oct 23, 2007 | 5.823 | 5.823 | 5.797 | 5.801 | 251,892 | -0.00(-0.06%) |
Oct 22, 2007 | 5.812 | 5.826 | 5.783 | 5.805 | 375,046 | -0.08(-1.28%) |
Oct 19, 2007 | 5.908 | 5.908 | 5.858 | 5.880 | 236,812 | -0.03(-0.48%) |
Oct 18, 2007 | 5.912 | 5.928 | 5.880 | 5.908 | 293,781 | -0.02(-0.36%) |
Oct 17, 2007 | 5.951 | 5.966 | 5.926 | 5.930 | 191,851 | -0.01(-0.12%) |
Oct 16, 2007 | 5.987 | 6.005 | 5.908 | 5.937 | 260,549 | -0.05(-0.84%) |
Oct 15, 2007 | 6.009 | 6.012 | 5.980 | 5.987 | 346,561 | -0.00(-0.06%) |
Oct 12, 2007 | 5.980 | 6.005 | 5.962 | 5.991 | 210,562 | +0.02(+0.30%) |
Oct 11, 2007 | 6.009 | 6.016 | 5.969 | 5.973 | 245,469 | -0.03(-0.54%) |
Oct 10, 2007 | 6.016 | 6.034 | 5.998 | 6.005 | 209,724 | -0.02(-0.30%) |
Oct 09, 2007 | 5.998 | 6.037 | 5.998 | 6.023 | 192,130 | +0.02(+0.30%) |
Oct 08, 2007 | 6.002 | 6.070 | 5.991 | 6.005 | 390,964 | -0.00(-0.06%) |
Oct 05, 2007 | 6.070 | 6.084 | 6.005 | 6.009 | 363,596 | -0.06(-0.94%) |
Oct 04, 2007 | 6.102 | 6.105 | 6.059 | 6.066 | 197,995 | -0.04(-0.59%) |
Oct 03, 2007 | 6.077 | 6.145 | 6.055 | 6.102 | 379,235 | +0.02(+0.35%) |
Oct 02, 2007 | 6.077 | 6.115 | 6.073 | 6.080 | 222,291 | -0.01(-0.18%) |