Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.392 | 4.469 | 4.340 | 4.447 | 141,247,824 | +0.05(+1.03%) |
Oct 30, 2007 | 4.473 | 4.522 | 4.392 | 4.402 | 108,369,080 | -0.09(-2.06%) |
Oct 29, 2007 | 4.510 | 4.563 | 4.463 | 4.494 | 142,260,272 | +0.00(+0.11%) |
Oct 26, 2007 | 4.440 | 4.533 | 4.375 | 4.489 | 176,942,448 | +0.09(+2.03%) |
Oct 25, 2007 | 4.401 | 4.465 | 4.306 | 4.400 | 233,162,368 | -0.03(-0.59%) |
Oct 24, 2007 | 4.533 | 4.533 | 4.154 | 4.426 | 833,896,256 | -0.60(-11.99%) |
Oct 23, 2007 | 4.753 | 5.043 | 4.699 | 5.029 | 828,276,096 | +0.48(+10.44%) |
Oct 22, 2007 | 4.452 | 4.574 | 4.441 | 4.554 | 197,830,112 | +0.08(+1.70%) |
Oct 19, 2007 | 4.486 | 4.522 | 4.456 | 4.477 | 182,960,256 | -0.00(-0.10%) |
Oct 18, 2007 | 4.458 | 4.511 | 4.447 | 4.482 | 106,713,128 | -0.03(-0.77%) |
Oct 17, 2007 | 4.584 | 4.584 | 4.443 | 4.517 | 153,869,824 | +0.05(+1.14%) |
Oct 16, 2007 | 4.424 | 4.492 | 4.415 | 4.466 | 170,276,800 | -0.05(-1.10%) |
Oct 15, 2007 | 4.579 | 4.595 | 4.494 | 4.516 | 112,523,864 | -0.09(-1.99%) |
Oct 12, 2007 | 4.461 | 4.609 | 4.436 | 4.608 | 167,600,112 | +0.15(+3.39%) |
Oct 11, 2007 | 4.755 | 4.776 | 4.396 | 4.457 | 196,863,280 | -0.27(-5.62%) |
Oct 10, 2007 | 4.764 | 4.776 | 4.707 | 4.722 | 111,640,712 | -0.03(-0.70%) |
Oct 09, 2007 | 4.818 | 4.825 | 4.726 | 4.755 | 143,231,728 | -0.03(-0.55%) |
Oct 08, 2007 | 4.700 | 4.781 | 4.689 | 4.781 | 148,907,216 | +0.12(+2.59%) |
Oct 05, 2007 | 4.667 | 4.675 | 4.606 | 4.661 | 110,728,816 | +0.06(+1.27%) |
Oct 04, 2007 | 4.617 | 4.618 | 4.562 | 4.602 | 66,522,024 | -0.01(-0.21%) |
Oct 03, 2007 | 4.599 | 4.629 | 4.578 | 4.612 | 101,285,360 | +0.00(+0.10%) |
Oct 02, 2007 | 4.682 | 4.684 | 4.559 | 4.607 | 97,571,904 | -0.05(-1.12%) |
Oct 01, 2007 | 4.660 | 4.694 | 4.631 | 4.660 | 108,201,104 | +0.01(+0.28%) |
Sep 28, 2007 | 4.628 | 4.669 | 4.574 | 4.647 | 96,508,672 | -0.01(-0.25%) |
Sep 27, 2007 | 4.692 | 4.694 | 4.644 | 4.658 | 56,385,500 | -0.00(-0.05%) |
Sep 26, 2007 | 4.691 | 4.702 | 4.604 | 4.661 | 114,474,984 | -0.00(-0.05%) |
Sep 25, 2007 | 4.589 | 4.664 | 4.537 | 4.663 | 116,264,800 | +0.04(+0.96%) |
Sep 24, 2007 | 4.554 | 4.676 | 4.530 | 4.619 | 106,681,840 | +0.06(+1.41%) |
Sep 21, 2007 | 4.504 | 4.584 | 4.472 | 4.554 | 130,795,072 | +0.08(+1.84%) |
Sep 20, 2007 | 4.435 | 4.510 | 4.431 | 4.472 | 115,889,576 | +0.03(+0.73%) |
Sep 19, 2007 | 4.465 | 4.480 | 4.403 | 4.440 | 129,482,672 | +0.01(+0.28%) |
Sep 18, 2007 | 4.359 | 4.569 | 4.325 | 4.427 | 178,952,864 | +0.09(+2.12%) |
Sep 17, 2007 | 4.339 | 4.357 | 4.289 | 4.335 | 89,899,904 | -0.04(-0.98%) |
Sep 14, 2007 | 4.310 | 4.394 | 4.305 | 4.378 | 79,259,080 | +0.03(+0.58%) |
Sep 13, 2007 | 4.387 | 4.393 | 4.315 | 4.353 | 120,024,824 | -0.00(-0.05%) |
Sep 12, 2007 | 4.293 | 4.434 | 4.288 | 4.355 | 181,001,856 | +0.05(+1.18%) |
Sep 11, 2007 | 4.199 | 4.320 | 4.167 | 4.304 | 137,576,656 | +0.15(+3.53%) |
Sep 10, 2007 | 4.237 | 4.248 | 4.116 | 4.157 | 107,590,288 | -0.06(-1.40%) |
Sep 07, 2007 | 4.225 | 4.239 | 4.151 | 4.216 | 165,006,064 | -0.08(-1.96%) |
Sep 06, 2007 | 4.215 | 4.313 | 4.133 | 4.300 | 176,723,376 | +0.12(+2.94%) |
Sep 05, 2007 | 4.102 | 4.235 | 4.101 | 4.178 | 181,670,128 | +0.05(+1.27%) |
Sep 04, 2007 | 3.986 | 4.167 | 3.977 | 4.125 | 165,379,408 | +0.14(+3.49%) |
Aug 31, 2007 | 3.991 | 4.017 | 3.976 | 3.986 | 123,436,984 | +0.06(+1.56%) |
Aug 30, 2007 | 3.911 | 3.996 | 3.906 | 3.925 | 92,792,632 | -0.02(-0.47%) |
Aug 29, 2007 | 3.839 | 3.943 | 3.834 | 3.943 | 101,772,824 | +0.14(+3.71%) |
Aug 28, 2007 | 3.884 | 3.923 | 3.795 | 3.802 | 115,606,840 | -0.12(-3.09%) |
Aug 27, 2007 | 4.019 | 4.031 | 3.912 | 3.923 | 139,349,920 | -0.03(-0.76%) |
Aug 24, 2007 | 3.831 | 3.961 | 3.825 | 3.953 | 113,574,528 | +0.10(+2.52%) |
Aug 23, 2007 | 3.938 | 3.941 | 3.817 | 3.856 | 113,553,360 | -0.06(-1.53%) |
Aug 22, 2007 | 3.903 | 3.965 | 3.883 | 3.916 | 137,278,384 | +0.05(+1.30%) |
Aug 21, 2007 | 3.702 | 3.882 | 3.696 | 3.865 | 168,977,392 | +0.14(+3.73%) |
Aug 20, 2007 | 3.740 | 3.755 | 3.681 | 3.726 | 118,599,880 | -0.02(-0.43%) |
Aug 17, 2007 | 3.716 | 3.743 | 3.647 | 3.742 | 145,150,720 | +0.11(+3.06%) |
Aug 16, 2007 | 3.592 | 3.653 | 3.494 | 3.631 | 216,242,928 | +0.02(+0.57%) |
Aug 15, 2007 | 3.642 | 3.749 | 3.605 | 3.611 | 127,816,664 | -0.05(-1.46%) |
Aug 14, 2007 | 3.731 | 3.731 | 3.637 | 3.664 | 119,191,088 | -0.07(-1.90%) |
Aug 13, 2007 | 3.796 | 3.807 | 3.726 | 3.735 | 121,655,944 | +0.00(+0.12%) |
Aug 10, 2007 | 3.649 | 3.816 | 3.610 | 3.730 | 181,574,624 | +0.03(+0.90%) |
Aug 09, 2007 | 3.811 | 3.854 | 3.697 | 3.697 | 167,240,032 | -0.18(-4.72%) |
Aug 08, 2007 | 3.979 | 3.985 | 3.819 | 3.880 | 165,264,448 | -0.07(-1.72%) |
Aug 07, 2007 | 3.918 | 3.991 | 3.885 | 3.948 | 161,667,824 | +0.01(+0.18%) |
Aug 06, 2007 | 3.844 | 3.941 | 3.821 | 3.941 | 179,834,656 | +0.11(+2.86%) |
Aug 03, 2007 | 3.850 | 4.028 | 3.826 | 3.831 | 160,125,184 | -0.15(-3.65%) |
Aug 02, 2007 | 3.884 | 3.979 | 3.797 | 3.976 | 207,693,408 | +0.12(+3.10%) |