Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.693 | 5.722 | 5.646 | 5.672 | 428,287 | -0.02(-0.30%) |
Dec 28, 2007 | 5.630 | 5.689 | 5.621 | 5.689 | 428,316 | +0.04(+0.75%) |
Dec 27, 2007 | 5.604 | 5.680 | 5.600 | 5.646 | 328,696 | +0.01(+0.22%) |
Dec 26, 2007 | 5.613 | 5.638 | 5.592 | 5.634 | 238,144 | +0.03(+0.60%) |
Dec 24, 2007 | 5.604 | 5.651 | 5.596 | 5.600 | 162,565 | +0.00(+0.00%) |
Dec 21, 2007 | 5.579 | 5.642 | 5.575 | 5.600 | 414,419 | -0.03(-0.60%) |
Dec 20, 2007 | 5.663 | 5.680 | 5.604 | 5.634 | 236,956 | -0.01(-0.15%) |
Dec 19, 2007 | 5.659 | 5.689 | 5.638 | 5.642 | 269,517 | -0.03(-0.59%) |
Dec 18, 2007 | 5.646 | 5.710 | 5.646 | 5.676 | 155,673 | +0.00(+0.07%) |
Dec 17, 2007 | 5.747 | 5.769 | 5.668 | 5.672 | 246,463 | -0.07(-1.25%) |
Dec 14, 2007 | 5.777 | 5.827 | 5.735 | 5.743 | 131,668 | -0.03(-0.58%) |
Dec 13, 2007 | 5.844 | 5.865 | 5.777 | 5.777 | 173,261 | -0.07(-1.15%) |
Dec 12, 2007 | 5.920 | 5.941 | 5.844 | 5.844 | 144,265 | -0.04(-0.74%) |
Dec 11, 2007 | 5.912 | 5.920 | 5.874 | 5.888 | 99,345 | -0.02(-0.40%) |
Dec 10, 2007 | 5.920 | 5.949 | 5.891 | 5.912 | 60,605 | -0.03(-0.43%) |
Dec 07, 2007 | 5.937 | 5.941 | 5.912 | 5.937 | 104,812 | +0.03(+0.57%) |
Dec 06, 2007 | 5.891 | 5.920 | 5.874 | 5.903 | 171,835 | +0.01(+0.14%) |
Dec 05, 2007 | 5.907 | 5.928 | 5.870 | 5.895 | 101,960 | -0.00(-0.00%) |
Dec 04, 2007 | 5.781 | 5.920 | 5.781 | 5.895 | 72,493 | +0.00(+0.07%) |
Dec 03, 2007 | 5.861 | 5.907 | 5.836 | 5.891 | 130,242 | +0.02(+0.36%) |
Nov 30, 2007 | 5.870 | 5.886 | 5.815 | 5.870 | 254,544 | +0.01(+0.14%) |
Nov 29, 2007 | 5.806 | 5.886 | 5.806 | 5.861 | 105,049 | +0.07(+1.16%) |
Nov 28, 2007 | 5.806 | 5.861 | 5.794 | 5.794 | 117,171 | +0.01(+0.15%) |
Nov 27, 2007 | 5.815 | 5.853 | 5.777 | 5.785 | 125,964 | -0.06(-1.01%) |
Nov 26, 2007 | 5.756 | 5.865 | 5.731 | 5.844 | 145,929 | +0.10(+1.76%) |
Nov 23, 2007 | 5.764 | 5.769 | 5.726 | 5.743 | 24,955 | +0.03(+0.44%) |
Nov 21, 2007 | 5.701 | 5.794 | 5.701 | 5.718 | 72,964 | -0.03(-0.44%) |
Nov 20, 2007 | 5.752 | 5.764 | 5.684 | 5.743 | 115,507 | -0.01(-0.15%) |
Nov 19, 2007 | 5.739 | 5.785 | 5.604 | 5.752 | 111,466 | -0.03(-0.45%) |
Nov 16, 2007 | 5.891 | 5.891 | 5.743 | 5.778 | 144,027 | -0.13(-2.28%) |
Nov 15, 2007 | 5.857 | 5.937 | 5.806 | 5.912 | 107,664 | +0.01(+0.23%) |
Nov 14, 2007 | 5.975 | 5.975 | 5.861 | 5.899 | 70,825 | -0.09(-1.48%) |
Nov 13, 2007 | 5.891 | 6.038 | 5.891 | 5.987 | 93,641 | +0.07(+1.14%) |
Nov 12, 2007 | 5.870 | 5.933 | 5.870 | 5.920 | 42,780 | +0.01(+0.21%) |
Nov 09, 2007 | 5.987 | 6.025 | 5.899 | 5.907 | 88,650 | -0.06(-1.06%) |
Nov 08, 2007 | 6.109 | 6.109 | 5.958 | 5.970 | 132,857 | -0.14(-2.27%) |
Nov 07, 2007 | 6.084 | 6.109 | 6.080 | 6.109 | 55,139 | -0.02(-0.27%) |
Nov 06, 2007 | 6.147 | 6.147 | 6.122 | 6.126 | 34,462 | -0.01(-0.14%) |
Nov 05, 2007 | 6.084 | 6.156 | 6.080 | 6.135 | 46,345 | -0.02(-0.34%) |
Nov 02, 2007 | 6.185 | 6.185 | 6.156 | 6.156 | 45,870 | -0.02(-0.27%) |
Nov 01, 2007 | 6.151 | 6.210 | 6.126 | 6.172 | 89,126 | +0.02(+0.34%) |
Oct 31, 2007 | 6.143 | 6.172 | 6.130 | 6.151 | 54,663 | +0.01(+0.14%) |
Oct 30, 2007 | 6.126 | 6.156 | 6.126 | 6.143 | 42,305 | +0.03(+0.48%) |
Oct 29, 2007 | 6.143 | 6.164 | 6.114 | 6.114 | 50,148 | -0.02(-0.27%) |
Oct 26, 2007 | 6.185 | 6.185 | 6.105 | 6.130 | 48,009 | -0.03(-0.55%) |
Oct 25, 2007 | 6.231 | 6.231 | 6.164 | 6.164 | 82,708 | -0.08(-1.28%) |
Oct 24, 2007 | 6.311 | 6.328 | 6.231 | 6.244 | 50,623 | -0.03(-0.54%) |
Oct 23, 2007 | 6.282 | 6.303 | 6.257 | 6.278 | 70,825 | -0.01(-0.13%) |
Oct 22, 2007 | 6.244 | 6.293 | 6.244 | 6.286 | 47,771 | +0.04(+0.67%) |
Oct 19, 2007 | 6.261 | 6.265 | 6.237 | 6.244 | 30,184 | -0.00(-0.07%) |
Oct 18, 2007 | 6.240 | 6.265 | 6.210 | 6.248 | 69,161 | +0.03(+0.47%) |
Oct 17, 2007 | 6.206 | 6.265 | 6.206 | 6.219 | 72,013 | +0.01(+0.20%) |
Oct 16, 2007 | 6.269 | 6.269 | 6.206 | 6.206 | 89,126 | -0.06(-1.01%) |
Oct 15, 2007 | 6.290 | 6.290 | 6.223 | 6.269 | 47,771 | +0.01(+0.20%) |
Oct 12, 2007 | 6.282 | 6.307 | 6.257 | 6.257 | 73,439 | -0.04(-0.67%) |
Oct 11, 2007 | 6.290 | 6.307 | 6.265 | 6.299 | 69,874 | -0.02(-0.33%) |
Oct 10, 2007 | 6.307 | 6.320 | 6.248 | 6.320 | 118,834 | +0.03(+0.54%) |
Oct 09, 2007 | 6.307 | 6.307 | 6.257 | 6.286 | 103,386 | -0.02(-0.27%) |
Oct 08, 2007 | 6.311 | 6.332 | 6.273 | 6.303 | 53,713 | +0.01(+0.20%) |
Oct 05, 2007 | 6.307 | 6.311 | 6.278 | 6.290 | 75,103 | -0.02(-0.27%) |
Oct 04, 2007 | 6.294 | 6.311 | 6.286 | 6.307 | 48,009 | +0.01(+0.20%) |
Oct 03, 2007 | 6.290 | 6.311 | 6.273 | 6.294 | 86,274 | +0.00(+0.07%) |
Oct 02, 2007 | 6.248 | 6.294 | 6.227 | 6.290 | 122,162 | +0.04(+0.67%) |