Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.528 | 4.554 | 4.416 | 4.528 | 137,631,456 | +0.07(+1.58%) |
Nov 29, 2007 | 4.495 | 4.574 | 4.434 | 4.457 | 139,540,224 | -0.06(-1.27%) |
Nov 28, 2007 | 4.378 | 4.529 | 4.338 | 4.515 | 228,066,272 | +0.24(+5.50%) |
Nov 27, 2007 | 4.146 | 4.282 | 4.111 | 4.279 | 172,575,920 | +0.21(+5.27%) |
Nov 26, 2007 | 4.115 | 4.224 | 4.057 | 4.065 | 172,210,064 | -0.01(-0.16%) |
Nov 23, 2007 | 4.005 | 4.072 | 3.949 | 4.072 | 55,670,560 | +0.08(+2.09%) |
Nov 21, 2007 | 3.962 | 4.043 | 3.933 | 3.988 | 133,565,616 | -0.03(-0.78%) |
Nov 20, 2007 | 3.993 | 4.100 | 3.916 | 4.019 | 232,124,832 | +0.06(+1.53%) |
Nov 19, 2007 | 3.942 | 3.987 | 3.897 | 3.959 | 172,995,024 | +0.03(+0.74%) |
Nov 16, 2007 | 3.850 | 3.950 | 3.832 | 3.930 | 142,282,192 | +0.04(+0.96%) |
Nov 15, 2007 | 3.971 | 3.986 | 3.835 | 3.893 | 156,628,464 | -0.03(-0.84%) |
Nov 14, 2007 | 4.020 | 4.058 | 3.908 | 3.925 | 168,547,024 | -0.07(-1.69%) |
Nov 13, 2007 | 3.896 | 4.003 | 3.890 | 3.993 | 189,925,440 | +0.14(+3.71%) |
Nov 12, 2007 | 3.913 | 4.005 | 3.825 | 3.850 | 187,938,784 | -0.09(-2.40%) |
Nov 09, 2007 | 4.121 | 4.121 | 3.942 | 3.945 | 232,403,232 | -0.23(-5.61%) |
Nov 08, 2007 | 4.340 | 4.348 | 4.070 | 4.179 | 236,064,560 | -0.17(-3.98%) |
Nov 07, 2007 | 4.321 | 4.458 | 4.308 | 4.352 | 167,954,704 | -0.01(-0.26%) |
Nov 06, 2007 | 4.231 | 4.375 | 4.218 | 4.364 | 158,689,072 | +0.15(+3.44%) |
Nov 05, 2007 | 4.218 | 4.301 | 4.138 | 4.218 | 149,069,456 | -0.08(-1.87%) |
Nov 02, 2007 | 4.399 | 4.406 | 4.175 | 4.299 | 204,608,464 | -0.08(-1.91%) |
Nov 01, 2007 | 4.388 | 4.479 | 4.325 | 4.383 | 165,289,696 | -0.07(-1.68%) |
Oct 31, 2007 | 4.402 | 4.480 | 4.350 | 4.457 | 140,916,464 | +0.05(+1.03%) |
Oct 30, 2007 | 4.484 | 4.532 | 4.402 | 4.412 | 108,114,840 | -0.09(-2.06%) |
Oct 29, 2007 | 4.521 | 4.574 | 4.474 | 4.505 | 141,926,512 | +0.00(+0.11%) |
Oct 26, 2007 | 4.450 | 4.544 | 4.385 | 4.500 | 176,527,344 | +0.09(+2.03%) |
Oct 25, 2007 | 4.412 | 4.475 | 4.316 | 4.410 | 232,615,360 | -0.03(-0.59%) |
Oct 24, 2007 | 4.543 | 4.544 | 4.163 | 4.436 | 831,939,904 | -0.60(-11.99%) |
Oct 23, 2007 | 4.764 | 5.054 | 4.710 | 5.041 | 826,332,928 | +0.48(+10.44%) |
Oct 22, 2007 | 4.463 | 4.585 | 4.451 | 4.564 | 197,366,000 | +0.08(+1.70%) |
Oct 19, 2007 | 4.497 | 4.532 | 4.466 | 4.488 | 182,531,024 | -0.00(-0.10%) |
Oct 18, 2007 | 4.468 | 4.521 | 4.457 | 4.492 | 106,462,776 | -0.04(-0.77%) |
Oct 17, 2007 | 4.595 | 4.595 | 4.453 | 4.527 | 153,508,832 | +0.05(+1.14%) |
Oct 16, 2007 | 4.434 | 4.503 | 4.425 | 4.476 | 169,877,312 | -0.05(-1.10%) |
Oct 15, 2007 | 4.590 | 4.606 | 4.505 | 4.527 | 112,259,880 | -0.09(-1.99%) |
Oct 12, 2007 | 4.471 | 4.620 | 4.446 | 4.619 | 167,206,912 | +0.15(+3.39%) |
Oct 11, 2007 | 4.766 | 4.787 | 4.407 | 4.467 | 196,401,440 | -0.27(-5.62%) |
Oct 10, 2007 | 4.775 | 4.787 | 4.718 | 4.733 | 111,378,800 | -0.03(-0.70%) |
Oct 09, 2007 | 4.830 | 4.837 | 4.737 | 4.766 | 142,895,696 | -0.03(-0.55%) |
Oct 08, 2007 | 4.711 | 4.793 | 4.700 | 4.793 | 148,557,872 | +0.12(+2.59%) |
Oct 05, 2007 | 4.678 | 4.686 | 4.617 | 4.671 | 110,469,040 | +0.06(+1.27%) |
Oct 04, 2007 | 4.628 | 4.628 | 4.572 | 4.613 | 66,365,960 | -0.01(-0.21%) |
Oct 03, 2007 | 4.609 | 4.640 | 4.589 | 4.623 | 101,047,736 | +0.00(+0.10%) |
Oct 02, 2007 | 4.693 | 4.695 | 4.570 | 4.618 | 97,343,000 | -0.05(-1.12%) |
Oct 01, 2007 | 4.671 | 4.705 | 4.641 | 4.670 | 107,947,256 | +0.01(+0.28%) |
Sep 28, 2007 | 4.638 | 4.680 | 4.585 | 4.657 | 96,282,256 | -0.01(-0.25%) |
Sep 27, 2007 | 4.704 | 4.705 | 4.655 | 4.669 | 56,253,220 | -0.00(-0.05%) |
Sep 26, 2007 | 4.702 | 4.713 | 4.614 | 4.671 | 114,206,416 | -0.00(-0.05%) |
Sep 25, 2007 | 4.599 | 4.675 | 4.548 | 4.674 | 115,992,040 | +0.04(+0.96%) |
Sep 24, 2007 | 4.565 | 4.688 | 4.540 | 4.630 | 106,431,560 | +0.06(+1.41%) |
Sep 21, 2007 | 4.514 | 4.595 | 4.482 | 4.565 | 130,488,216 | +0.08(+1.84%) |
Sep 20, 2007 | 4.445 | 4.521 | 4.441 | 4.482 | 115,617,696 | +0.03(+0.73%) |
Sep 19, 2007 | 4.476 | 4.491 | 4.413 | 4.450 | 129,178,896 | +0.01(+0.28%) |
Sep 18, 2007 | 4.369 | 4.580 | 4.335 | 4.438 | 178,533,040 | +0.09(+2.12%) |
Sep 17, 2007 | 4.349 | 4.367 | 4.299 | 4.346 | 89,689,000 | -0.04(-0.98%) |
Sep 14, 2007 | 4.321 | 4.404 | 4.316 | 4.388 | 79,073,136 | +0.03(+0.58%) |
Sep 13, 2007 | 4.397 | 4.404 | 4.325 | 4.363 | 119,743,240 | -0.00(-0.05%) |
Sep 12, 2007 | 4.303 | 4.444 | 4.298 | 4.365 | 180,577,216 | +0.05(+1.18%) |
Sep 11, 2007 | 4.208 | 4.330 | 4.176 | 4.314 | 137,253,904 | +0.15(+3.53%) |
Sep 10, 2007 | 4.247 | 4.258 | 4.125 | 4.167 | 107,337,880 | -0.06(-1.40%) |
Sep 07, 2007 | 4.235 | 4.248 | 4.160 | 4.226 | 164,618,960 | -0.08(-1.96%) |
Sep 06, 2007 | 4.225 | 4.323 | 4.143 | 4.311 | 176,308,784 | +0.12(+2.94%) |
Sep 05, 2007 | 4.112 | 4.245 | 4.111 | 4.188 | 181,243,920 | +0.05(+1.27%) |