Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.330 | 5.460 | 5.190 | 5.450 | 386,248 | +0.14(+2.64%) |
Dec 28, 2007 | 5.220 | 5.350 | 5.210 | 5.310 | 359,770 | +0.10(+1.92%) |
Dec 27, 2007 | 5.510 | 5.600 | 5.210 | 5.210 | 326,600 | -0.34(-6.13%) |
Dec 26, 2007 | 5.500 | 5.670 | 5.490 | 5.550 | 332,650 | -0.02(-0.36%) |
Dec 24, 2007 | 5.510 | 5.570 | 5.480 | 5.570 | 105,600 | +0.09(+1.64%) |
Dec 21, 2007 | 5.380 | 5.540 | 5.380 | 5.480 | 729,400 | +0.17(+3.20%) |
Dec 20, 2007 | 5.170 | 5.330 | 5.030 | 5.310 | 239,200 | +0.18(+3.51%) |
Dec 19, 2007 | 5.080 | 5.180 | 4.990 | 5.130 | 192,900 | +0.03(+0.59%) |
Dec 18, 2007 | 5.100 | 5.170 | 4.930 | 5.100 | 502,300 | +0.06(+1.19%) |
Dec 17, 2007 | 5.330 | 5.350 | 5.040 | 5.040 | 294,600 | -0.34(-6.32%) |
Dec 14, 2007 | 5.390 | 5.440 | 5.300 | 5.380 | 346,900 | -0.11(-2.00%) |
Dec 13, 2007 | 5.350 | 5.500 | 5.290 | 5.490 | 357,300 | +0.05(+0.92%) |
Dec 12, 2007 | 5.570 | 5.700 | 5.350 | 5.440 | 329,300 | -0.02(-0.37%) |
Dec 11, 2007 | 5.680 | 5.700 | 5.440 | 5.460 | 308,150 | -0.20(-3.53%) |
Dec 10, 2007 | 5.540 | 5.690 | 5.470 | 5.660 | 312,710 | +0.14(+2.54%) |
Dec 07, 2007 | 5.530 | 5.620 | 5.460 | 5.520 | 300,350 | -0.08(-1.43%) |
Dec 06, 2007 | 5.390 | 5.600 | 5.310 | 5.600 | 297,872 | +0.22(+4.09%) |
Dec 05, 2007 | 5.460 | 5.460 | 5.330 | 5.380 | 425,600 | +0.05(+0.94%) |
Dec 04, 2007 | 5.380 | 5.450 | 5.330 | 5.330 | 353,200 | -0.05(-0.93%) |
Dec 03, 2007 | 5.400 | 5.430 | 5.340 | 5.380 | 410,200 | +0.00(+0.00%) |
Nov 30, 2007 | 5.680 | 5.680 | 5.340 | 5.380 | 525,900 | -0.23(-4.10%) |
Nov 29, 2007 | 5.710 | 5.710 | 5.540 | 5.610 | 274,700 | -0.10(-1.75%) |
Nov 28, 2007 | 5.510 | 5.710 | 5.510 | 5.710 | 361,000 | +0.21(+3.82%) |
Nov 27, 2007 | 5.620 | 5.620 | 5.380 | 5.500 | 253,350 | -0.02(-0.36%) |
Nov 26, 2007 | 5.440 | 5.650 | 5.430 | 5.520 | 382,053 | +0.02(+0.36%) |
Nov 23, 2007 | 5.370 | 5.530 | 5.330 | 5.500 | 238,900 | +0.15(+2.80%) |
Nov 21, 2007 | 5.350 | 5.390 | 5.320 | 5.350 | 391,700 | -0.04(-0.74%) |
Nov 20, 2007 | 5.440 | 5.440 | 5.300 | 5.390 | 587,900 | +0.00(+0.00%) |
Nov 19, 2007 | 5.350 | 5.410 | 5.320 | 5.390 | 514,700 | -0.05(-0.92%) |
Nov 16, 2007 | 5.350 | 5.470 | 5.330 | 5.440 | 429,200 | +0.08(+1.49%) |
Nov 15, 2007 | 5.480 | 5.570 | 5.320 | 5.360 | 437,200 | -0.12(-2.19%) |
Nov 14, 2007 | 5.760 | 5.830 | 5.420 | 5.480 | 355,800 | -0.25(-4.36%) |
Nov 13, 2007 | 5.290 | 5.730 | 5.290 | 5.730 | 528,000 | +0.37(+6.90%) |
Nov 12, 2007 | 5.500 | 5.500 | 5.360 | 5.360 | 417,100 | -0.11(-2.01%) |
Nov 09, 2007 | 5.480 | 5.630 | 5.410 | 5.470 | 420,500 | -0.19(-3.36%) |
Nov 08, 2007 | 5.380 | 5.730 | 5.340 | 5.660 | 680,100 | +0.32(+5.99%) |
Nov 07, 2007 | 5.640 | 5.640 | 5.330 | 5.340 | 547,000 | -0.35(-6.15%) |
Nov 06, 2007 | 5.580 | 5.720 | 5.310 | 5.690 | 1,122,600 | +0.21(+3.83%) |
Nov 05, 2007 | 6.020 | 6.020 | 5.310 | 5.480 | 687,100 | -0.45(-7.59%) |
Nov 02, 2007 | 6.060 | 6.060 | 5.800 | 5.930 | 296,400 | +0.09(+1.54%) |
Nov 01, 2007 | 6.120 | 6.190 | 5.820 | 5.840 | 518,000 | -0.43(-6.86%) |
Oct 31, 2007 | 6.120 | 6.350 | 6.110 | 6.270 | 363,200 | +0.10(+1.62%) |
Oct 30, 2007 | 6.180 | 6.270 | 6.110 | 6.170 | 479,600 | -0.01(-0.16%) |
Oct 29, 2007 | 6.260 | 6.340 | 6.150 | 6.180 | 298,500 | -0.03(-0.48%) |
Oct 26, 2007 | 6.220 | 6.360 | 6.110 | 6.210 | 318,000 | -0.01(-0.16%) |
Oct 25, 2007 | 6.260 | 6.380 | 6.130 | 6.220 | 589,400 | +0.01(+0.16%) |
Oct 24, 2007 | 6.180 | 6.250 | 6.030 | 6.210 | 393,000 | -0.03(-0.48%) |
Oct 23, 2007 | 6.200 | 6.290 | 6.100 | 6.240 | 438,000 | +0.15(+2.46%) |
Oct 22, 2007 | 5.850 | 6.140 | 5.850 | 6.090 | 411,500 | +0.20(+3.40%) |
Oct 19, 2007 | 6.140 | 6.220 | 5.880 | 5.890 | 761,000 | -0.26(-4.23%) |
Oct 18, 2007 | 6.430 | 6.430 | 6.060 | 6.150 | 368,500 | -0.24(-3.76%) |
Oct 17, 2007 | 6.290 | 6.500 | 6.260 | 6.390 | 489,600 | +0.12(+1.91%) |
Oct 16, 2007 | 6.190 | 6.280 | 6.050 | 6.270 | 369,600 | +0.10(+1.62%) |
Oct 15, 2007 | 6.250 | 6.270 | 6.080 | 6.170 | 534,300 | +0.10(+1.65%) |
Oct 12, 2007 | 6.100 | 6.200 | 6.020 | 6.070 | 882,100 | -0.03(-0.49%) |
Oct 11, 2007 | 5.850 | 6.500 | 5.760 | 6.100 | 1,602,500 | +0.44(+7.77%) |
Oct 10, 2007 | 5.610 | 5.730 | 5.530 | 5.660 | 249,200 | +0.07(+1.25%) |
Oct 09, 2007 | 5.610 | 5.620 | 5.470 | 5.590 | 284,700 | -0.01(-0.18%) |
Oct 08, 2007 | 5.720 | 5.720 | 5.550 | 5.600 | 142,200 | -0.10(-1.75%) |
Oct 05, 2007 | 5.690 | 5.800 | 5.620 | 5.700 | 316,600 | +0.12(+2.15%) |
Oct 04, 2007 | 5.640 | 5.660 | 5.520 | 5.580 | 179,100 | -0.01(-0.18%) |
Oct 03, 2007 | 5.660 | 5.750 | 5.520 | 5.590 | 290,200 | -0.08(-1.41%) |
Oct 02, 2007 | 5.560 | 5.700 | 5.510 | 5.670 | 458,500 | +0.15(+2.72%) |