Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.517 | 4.543 | 4.405 | 4.517 | 137,955,104 | +0.07(+1.58%) |
Nov 29, 2007 | 4.484 | 4.563 | 4.424 | 4.447 | 139,868,352 | -0.06(-1.27%) |
Nov 28, 2007 | 4.367 | 4.518 | 4.327 | 4.504 | 228,602,592 | +0.23(+5.50%) |
Nov 27, 2007 | 4.136 | 4.272 | 4.101 | 4.269 | 172,981,744 | +0.21(+5.27%) |
Nov 26, 2007 | 4.105 | 4.215 | 4.047 | 4.056 | 172,615,024 | -0.01(-0.16%) |
Nov 23, 2007 | 3.996 | 4.063 | 3.940 | 4.062 | 55,801,472 | +0.08(+2.09%) |
Nov 21, 2007 | 3.953 | 4.034 | 3.923 | 3.979 | 133,879,704 | -0.03(-0.78%) |
Nov 20, 2007 | 3.984 | 4.090 | 3.906 | 4.010 | 232,670,688 | +0.06(+1.53%) |
Nov 19, 2007 | 3.932 | 3.978 | 3.888 | 3.950 | 173,401,824 | +0.03(+0.74%) |
Nov 16, 2007 | 3.841 | 3.940 | 3.823 | 3.921 | 142,616,784 | +0.04(+0.96%) |
Nov 15, 2007 | 3.962 | 3.977 | 3.826 | 3.883 | 156,996,784 | -0.03(-0.84%) |
Nov 14, 2007 | 4.011 | 4.048 | 3.898 | 3.916 | 168,943,360 | -0.07(-1.69%) |
Nov 13, 2007 | 3.886 | 3.993 | 3.881 | 3.984 | 190,372,064 | +0.14(+3.71%) |
Nov 12, 2007 | 3.904 | 3.995 | 3.816 | 3.841 | 188,380,720 | -0.09(-2.40%) |
Nov 09, 2007 | 4.111 | 4.111 | 3.933 | 3.935 | 232,949,744 | -0.23(-5.61%) |
Nov 08, 2007 | 4.330 | 4.338 | 4.060 | 4.169 | 236,619,680 | -0.17(-3.98%) |
Nov 07, 2007 | 4.310 | 4.448 | 4.298 | 4.342 | 168,349,648 | -0.01(-0.26%) |
Nov 06, 2007 | 4.221 | 4.365 | 4.209 | 4.353 | 159,062,240 | +0.14(+3.44%) |
Nov 05, 2007 | 4.208 | 4.291 | 4.128 | 4.209 | 149,420,000 | -0.08(-1.87%) |
Nov 02, 2007 | 4.388 | 4.396 | 4.165 | 4.289 | 205,089,600 | -0.08(-1.91%) |
Nov 01, 2007 | 4.377 | 4.468 | 4.315 | 4.372 | 165,678,384 | -0.07(-1.68%) |
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%) |