Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.08(+1.21%) |
Dec 28, 2007 | 6.770 | 6.910 | 6.480 | 6.630 | 950,088 | -0.10(-1.49%) |
Dec 27, 2007 | 6.900 | 6.980 | 6.630 | 6.730 | 722,483 | -0.20(-2.89%) |
Dec 26, 2007 | 6.900 | 7.010 | 6.860 | 6.930 | 564,603 | -0.05(-0.72%) |
Dec 24, 2007 | 6.890 | 7.000 | 6.870 | 6.980 | 230,043 | +0.00(+0.00%) |
Dec 21, 2007 | 6.970 | 7.120 | 6.890 | 6.980 | 1,362,578 | +0.14(+2.05%) |
Dec 20, 2007 | 6.800 | 6.920 | 6.670 | 6.840 | 905,730 | +0.15(+2.24%) |
Dec 19, 2007 | 6.730 | 6.780 | 6.630 | 6.690 | 824,850 | -0.01(-0.15%) |
Dec 18, 2007 | 6.860 | 6.900 | 6.580 | 6.700 | 1,313,153 | -0.12(-1.76%) |
Dec 17, 2007 | 6.950 | 6.970 | 6.800 | 6.820 | 762,300 | -0.08(-1.16%) |
Dec 14, 2007 | 6.900 | 6.980 | 6.900 | 6.900 | 741,365 | -0.07(-1.00%) |
Dec 13, 2007 | 6.960 | 7.100 | 6.900 | 6.970 | 1,075,840 | -0.05(-0.71%) |
Dec 12, 2007 | 7.160 | 7.380 | 6.950 | 7.020 | 1,815,542 | -0.01(-0.14%) |
Dec 11, 2007 | 7.420 | 7.420 | 6.940 | 7.030 | 1,503,347 | -0.32(-4.35%) |
Dec 10, 2007 | 7.290 | 7.500 | 7.260 | 7.350 | 842,213 | +0.06(+0.82%) |
Dec 07, 2007 | 7.070 | 7.430 | 7.050 | 7.290 | 1,325,350 | +0.18(+2.53%) |
Dec 06, 2007 | 6.550 | 7.250 | 6.550 | 7.110 | 1,290,833 | +0.54(+8.22%) |
Dec 05, 2007 | 6.590 | 6.640 | 6.400 | 6.570 | 566,046 | +0.09(+1.39%) |
Dec 04, 2007 | 6.400 | 6.600 | 6.360 | 6.480 | 824,542 | +0.00(+0.00%) |
Dec 03, 2007 | 6.630 | 6.730 | 6.250 | 6.480 | 1,040,770 | -0.19(-2.85%) |
Nov 30, 2007 | 6.590 | 6.670 | 6.500 | 6.670 | 1,059,016 | +0.13(+1.99%) |
Nov 29, 2007 | 6.530 | 6.550 | 6.410 | 6.540 | 877,735 | -0.04(-0.61%) |
Nov 28, 2007 | 6.370 | 6.630 | 6.320 | 6.580 | 1,477,790 | +0.29(+4.61%) |
Nov 27, 2007 | 6.230 | 6.430 | 6.210 | 6.290 | 845,876 | +0.07(+1.13%) |
Nov 26, 2007 | 6.350 | 6.450 | 6.210 | 6.220 | 912,582 | -0.20(-3.12%) |
Nov 23, 2007 | 6.440 | 6.460 | 6.360 | 6.420 | 347,339 | +0.01(+0.16%) |
Nov 21, 2007 | 6.210 | 6.410 | 6.100 | 6.410 | 710,999 | +0.15(+2.40%) |
Nov 20, 2007 | 6.300 | 6.380 | 6.000 | 6.260 | 1,136,741 | -0.03(-0.48%) |
Nov 19, 2007 | 6.410 | 6.490 | 5.980 | 6.290 | 1,531,646 | -0.20(-3.08%) |
Nov 16, 2007 | 6.140 | 6.600 | 6.120 | 6.490 | 2,215,577 | +0.19(+3.02%) |
Nov 15, 2007 | 6.470 | 6.550 | 6.200 | 6.300 | 2,083,523 | -0.21(-3.23%) |
Nov 14, 2007 | 6.170 | 6.530 | 6.170 | 6.510 | 2,346,984 | +0.39(+6.37%) |
Nov 13, 2007 | 6.700 | 6.890 | 6.080 | 6.120 | 4,040,703 | +0.32(+5.52%) |
Nov 12, 2007 | 5.540 | 5.820 | 5.490 | 5.800 | 1,245,164 | +0.23(+4.13%) |
Nov 09, 2007 | 5.500 | 5.570 | 5.330 | 5.570 | 1,942,426 | +0.12(+2.20%) |
Nov 08, 2007 | 5.130 | 5.550 | 5.120 | 5.450 | 2,434,509 | +0.23(+4.41%) |
Nov 07, 2007 | 5.510 | 5.550 | 5.210 | 5.220 | 1,271,857 | -0.27(-4.92%) |
Nov 06, 2007 | 5.390 | 5.540 | 5.390 | 5.490 | 1,092,284 | +0.10(+1.86%) |
Nov 05, 2007 | 5.520 | 5.870 | 5.250 | 5.390 | 1,558,108 | -0.23(-4.09%) |
Nov 02, 2007 | 5.700 | 5.830 | 5.590 | 5.620 | 1,328,485 | -0.03(-0.53%) |
Nov 01, 2007 | 5.880 | 6.050 | 5.650 | 5.650 | 1,493,536 | -0.33(-5.52%) |
Oct 31, 2007 | 5.920 | 6.000 | 5.800 | 5.980 | 935,243 | +0.07(+1.18%) |
Oct 30, 2007 | 6.120 | 6.170 | 5.880 | 5.910 | 919,769 | -0.27(-4.37%) |
Oct 29, 2007 | 6.080 | 6.210 | 6.000 | 6.180 | 1,008,657 | +0.09(+1.48%) |
Oct 26, 2007 | 6.010 | 6.170 | 5.940 | 6.090 | 1,765,336 | +0.04(+0.66%) |
Oct 25, 2007 | 6.590 | 6.600 | 5.790 | 6.050 | 3,951,885 | -0.53(-8.05%) |
Oct 24, 2007 | 6.550 | 6.650 | 6.470 | 6.580 | 1,234,903 | -0.07(-1.05%) |
Oct 23, 2007 | 6.690 | 6.940 | 6.500 | 6.650 | 2,369,435 | -0.04(-0.60%) |
Oct 22, 2007 | 6.370 | 6.910 | 6.350 | 6.690 | 2,337,000 | +0.15(+2.29%) |
Oct 19, 2007 | 6.640 | 6.640 | 6.330 | 6.540 | 4,331,782 | -0.13(-1.95%) |
Oct 18, 2007 | 6.730 | 7.100 | 6.660 | 6.670 | 17,818,956 | -1.41(-17.45%) |
Oct 17, 2007 | 8.190 | 8.210 | 7.970 | 8.080 | 784,552 | -0.02(-0.25%) |
Oct 16, 2007 | 8.000 | 8.255 | 7.950 | 8.100 | 855,905 | +0.07(+0.87%) |
Oct 15, 2007 | 8.250 | 8.350 | 8.030 | 8.030 | 1,036,076 | -0.24(-2.90%) |
Oct 12, 2007 | 8.360 | 8.440 | 8.180 | 8.270 | 793,081 | -0.10(-1.19%) |
Oct 11, 2007 | 8.540 | 8.620 | 8.300 | 8.370 | 724,278 | -0.13(-1.53%) |
Oct 10, 2007 | 8.540 | 8.630 | 8.430 | 8.500 | 779,720 | -0.07(-0.82%) |
Oct 09, 2007 | 8.400 | 8.590 | 8.390 | 8.570 | 719,772 | +0.19(+2.27%) |
Oct 08, 2007 | 8.460 | 8.500 | 8.220 | 8.380 | 658,743 | -0.12(-1.41%) |
Oct 05, 2007 | 8.550 | 8.650 | 8.455 | 8.500 | 1,289,355 | +0.02(+0.24%) |
Oct 04, 2007 | 8.880 | 8.950 | 8.480 | 8.480 | 866,009 | -0.38(-4.29%) |
Oct 03, 2007 | 8.840 | 9.000 | 8.810 | 8.860 | 525,396 | -0.01(-0.11%) |
Oct 02, 2007 | 9.000 | 9.070 | 8.800 | 8.870 | 729,736 | -0.11(-1.22%) |