Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.265 | 4.357 | 4.248 | 4.323 | 77,350,400 | +0.13(+3.02%) |
Nov 29, 2007 | 4.236 | 4.248 | 4.167 | 4.196 | 58,878,656 | -0.04(-0.95%) |
Nov 28, 2007 | 4.110 | 4.254 | 4.092 | 4.236 | 79,399,552 | +0.17(+4.10%) |
Nov 27, 2007 | 4.092 | 4.092 | 3.977 | 4.069 | 61,613,664 | +0.02(+0.57%) |
Nov 26, 2007 | 4.190 | 4.190 | 4.029 | 4.046 | 61,309,952 | -0.09(-2.23%) |
Nov 23, 2007 | 4.098 | 4.161 | 4.041 | 4.138 | 45,889,120 | +0.14(+3.45%) |
Nov 21, 2007 | 4.058 | 4.115 | 3.954 | 4.000 | 129,330,232 | -0.17(-4.01%) |
Nov 20, 2007 | 4.294 | 4.294 | 4.035 | 4.167 | 111,991,288 | -0.06(-1.36%) |
Nov 19, 2007 | 4.403 | 4.409 | 4.219 | 4.225 | 86,035,144 | -0.21(-4.68%) |
Nov 16, 2007 | 4.570 | 4.570 | 4.386 | 4.432 | 77,485,944 | -0.05(-1.03%) |
Nov 15, 2007 | 4.593 | 4.633 | 4.461 | 4.478 | 73,934,952 | -0.12(-2.51%) |
Nov 14, 2007 | 4.645 | 4.691 | 4.524 | 4.593 | 86,745,704 | -0.01(-0.25%) |
Nov 13, 2007 | 4.645 | 4.645 | 4.530 | 4.605 | 84,204,704 | +0.07(+1.65%) |
Nov 12, 2007 | 4.772 | 4.772 | 4.455 | 4.530 | 121,635,688 | -0.19(-4.02%) |
Nov 09, 2007 | 4.829 | 4.892 | 4.720 | 4.720 | 86,386,728 | -0.16(-3.30%) |
Nov 08, 2007 | 4.921 | 4.967 | 4.662 | 4.881 | 126,501,696 | +0.14(+2.91%) |
Nov 07, 2007 | 4.892 | 4.950 | 4.743 | 4.743 | 87,293,680 | -0.22(-4.52%) |
Nov 06, 2007 | 5.036 | 5.036 | 4.892 | 4.967 | 51,631,676 | -0.02(-0.46%) |
Nov 05, 2007 | 5.174 | 5.174 | 4.904 | 4.990 | 79,937,176 | -0.16(-3.13%) |
Nov 02, 2007 | 4.979 | 5.157 | 4.904 | 5.151 | 94,927,048 | +0.26(+5.29%) |
Nov 01, 2007 | 5.048 | 5.077 | 4.887 | 4.892 | 70,639,144 | -0.21(-4.17%) |
Oct 31, 2007 | 5.077 | 5.111 | 5.008 | 5.105 | 90,340,744 | +0.04(+0.80%) |
Oct 30, 2007 | 5.048 | 5.111 | 4.996 | 5.065 | 47,497,228 | +0.02(+0.34%) |
Oct 29, 2007 | 5.008 | 5.088 | 4.973 | 5.048 | 72,698,288 | +0.06(+1.15%) |
Oct 26, 2007 | 4.990 | 5.008 | 4.864 | 4.990 | 59,866,428 | +0.04(+0.81%) |
Oct 25, 2007 | 4.950 | 5.019 | 4.881 | 4.950 | 64,361,104 | +0.01(+0.12%) |
Oct 24, 2007 | 4.933 | 4.956 | 4.835 | 4.944 | 62,161,332 | -0.03(-0.69%) |
Oct 23, 2007 | 4.881 | 4.979 | 4.841 | 4.979 | 58,518,276 | +0.18(+3.72%) |
Oct 22, 2007 | 4.754 | 4.904 | 4.749 | 4.800 | 78,003,512 | -0.02(-0.36%) |
Oct 19, 2007 | 5.025 | 5.036 | 4.800 | 4.818 | 97,654,264 | -0.22(-4.45%) |
Oct 18, 2007 | 4.990 | 5.088 | 4.973 | 5.042 | 52,007,612 | +0.04(+0.81%) |
Oct 17, 2007 | 5.134 | 5.151 | 4.933 | 5.002 | 70,721,560 | -0.05(-1.03%) |
Oct 16, 2007 | 5.123 | 5.249 | 5.036 | 5.054 | 87,024,144 | -0.12(-2.34%) |
Oct 15, 2007 | 5.295 | 5.295 | 5.157 | 5.174 | 87,391,480 | -0.12(-2.28%) |
Oct 12, 2007 | 5.071 | 5.318 | 5.071 | 5.295 | 159,948,080 | +0.25(+5.02%) |
Oct 11, 2007 | 4.789 | 5.071 | 4.783 | 5.042 | 160,404,464 | +0.31(+6.44%) |
Oct 10, 2007 | 4.783 | 4.806 | 4.714 | 4.737 | 61,875,652 | -0.05(-1.08%) |
Oct 09, 2007 | 4.731 | 4.789 | 4.679 | 4.789 | 78,113,840 | +0.07(+1.59%) |
Oct 08, 2007 | 4.829 | 4.829 | 4.703 | 4.714 | 57,240,568 | -0.10(-2.15%) |
Oct 05, 2007 | 4.823 | 4.835 | 4.743 | 4.818 | 65,354,100 | +0.06(+1.33%) |
Oct 04, 2007 | 4.875 | 4.898 | 4.737 | 4.754 | 83,186,952 | -0.10(-2.02%) |
Oct 03, 2007 | 4.915 | 4.950 | 4.823 | 4.852 | 80,397,432 | -0.08(-1.63%) |
Oct 02, 2007 | 4.829 | 4.950 | 4.818 | 4.933 | 92,128,808 | +0.20(+4.13%) |
Oct 01, 2007 | 4.927 | 4.939 | 4.714 | 4.737 | 95,265,664 | -0.15(-3.06%) |
Sep 28, 2007 | 4.967 | 5.025 | 4.881 | 4.887 | 76,257,528 | -0.08(-1.62%) |
Sep 27, 2007 | 5.123 | 5.140 | 4.956 | 4.967 | 89,485,392 | -0.14(-2.82%) |
Sep 26, 2007 | 4.996 | 5.180 | 4.910 | 5.111 | 161,170,384 | +0.31(+6.47%) |
Sep 25, 2007 | 4.835 | 4.846 | 4.749 | 4.800 | 45,254,356 | -0.08(-1.65%) |
Sep 24, 2007 | 4.875 | 4.956 | 4.812 | 4.881 | 99,814,576 | +0.14(+3.04%) |
Sep 21, 2007 | 4.800 | 4.800 | 4.708 | 4.737 | 59,561,444 | -0.01(-0.24%) |
Sep 20, 2007 | 4.835 | 4.835 | 4.697 | 4.749 | 55,560,976 | -0.09(-1.79%) |
Sep 19, 2007 | 4.846 | 4.904 | 4.766 | 4.835 | 92,624,784 | -0.01(-0.24%) |
Sep 18, 2007 | 4.812 | 4.887 | 4.708 | 4.846 | 80,366,320 | +0.08(+1.69%) |
Sep 17, 2007 | 4.656 | 4.823 | 4.656 | 4.766 | 94,030,912 | +0.14(+3.11%) |
Sep 14, 2007 | 4.507 | 4.656 | 4.461 | 4.622 | 72,845,616 | +0.06(+1.39%) |
Sep 13, 2007 | 4.397 | 4.582 | 4.386 | 4.559 | 117,677,280 | +0.24(+5.60%) |
Sep 12, 2007 | 4.346 | 4.415 | 4.317 | 4.317 | 68,253,864 | -0.05(-1.06%) |
Sep 11, 2007 | 4.346 | 4.432 | 4.334 | 4.363 | 66,884,876 | +0.03(+0.80%) |
Sep 10, 2007 | 4.374 | 4.386 | 4.317 | 4.328 | 57,924,224 | +0.00(+0.00%) |
Sep 07, 2007 | 4.403 | 4.432 | 4.317 | 4.328 | 76,832,008 | -0.15(-3.34%) |
Sep 06, 2007 | 4.490 | 4.507 | 4.397 | 4.478 | 50,733,428 | +0.01(+0.13%) |
Sep 05, 2007 | 4.547 | 4.587 | 4.449 | 4.472 | 36,916,132 | -0.13(-2.75%) |