Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.214 | 4.305 | 4.197 | 4.271 | 78,289,880 | +0.13(+3.02%) |
Nov 29, 2007 | 4.185 | 4.197 | 4.117 | 4.146 | 59,593,780 | -0.04(-0.95%) |
Nov 28, 2007 | 4.060 | 4.203 | 4.043 | 4.185 | 80,363,920 | +0.16(+4.10%) |
Nov 27, 2007 | 4.043 | 4.043 | 3.930 | 4.021 | 62,362,008 | +0.02(+0.57%) |
Nov 26, 2007 | 4.140 | 4.140 | 3.981 | 3.998 | 62,054,604 | -0.09(-2.23%) |
Nov 23, 2007 | 4.049 | 4.112 | 3.992 | 4.089 | 46,446,480 | +0.14(+3.45%) |
Nov 21, 2007 | 4.009 | 4.066 | 3.907 | 3.952 | 130,901,040 | -0.16(-4.01%) |
Nov 20, 2007 | 4.242 | 4.242 | 3.986 | 4.117 | 113,351,504 | -0.06(-1.36%) |
Nov 19, 2007 | 4.350 | 4.356 | 4.168 | 4.174 | 87,080,104 | -0.20(-4.68%) |
Nov 16, 2007 | 4.515 | 4.515 | 4.333 | 4.379 | 78,427,072 | -0.05(-1.03%) |
Nov 15, 2007 | 4.538 | 4.578 | 4.407 | 4.424 | 74,832,944 | -0.11(-2.51%) |
Nov 14, 2007 | 4.589 | 4.635 | 4.470 | 4.538 | 87,799,296 | -0.01(-0.25%) |
Nov 13, 2007 | 4.589 | 4.589 | 4.475 | 4.549 | 85,227,432 | +0.07(+1.65%) |
Nov 12, 2007 | 4.714 | 4.714 | 4.402 | 4.475 | 123,113,040 | -0.19(-4.02%) |
Nov 09, 2007 | 4.771 | 4.834 | 4.663 | 4.663 | 87,435,960 | -0.16(-3.30%) |
Nov 08, 2007 | 4.862 | 4.908 | 4.606 | 4.822 | 128,038,152 | +0.14(+2.91%) |
Nov 07, 2007 | 4.834 | 4.891 | 4.686 | 4.686 | 88,353,920 | -0.22(-4.52%) |
Nov 06, 2007 | 4.976 | 4.976 | 4.834 | 4.908 | 52,258,780 | -0.02(-0.46%) |
Nov 05, 2007 | 5.112 | 5.112 | 4.845 | 4.930 | 80,908,072 | -0.16(-3.13%) |
Nov 02, 2007 | 4.919 | 5.095 | 4.845 | 5.090 | 96,080,008 | +0.26(+5.29%) |
Nov 01, 2007 | 4.987 | 5.016 | 4.828 | 4.834 | 71,497,104 | -0.21(-4.17%) |
Oct 31, 2007 | 5.016 | 5.050 | 4.947 | 5.044 | 91,438,000 | +0.04(+0.80%) |
Oct 30, 2007 | 4.987 | 5.050 | 4.936 | 5.004 | 48,074,120 | +0.02(+0.34%) |
Oct 29, 2007 | 4.947 | 5.027 | 4.913 | 4.987 | 73,581,256 | +0.06(+1.15%) |
Oct 26, 2007 | 4.930 | 4.947 | 4.805 | 4.930 | 60,593,548 | +0.04(+0.81%) |
Oct 25, 2007 | 4.891 | 4.959 | 4.822 | 4.891 | 65,142,816 | +0.01(+0.12%) |
Oct 24, 2007 | 4.874 | 4.896 | 4.777 | 4.885 | 62,916,324 | -0.03(-0.69%) |
Oct 23, 2007 | 4.822 | 4.919 | 4.783 | 4.919 | 59,229,024 | +0.18(+3.72%) |
Oct 22, 2007 | 4.697 | 4.845 | 4.692 | 4.743 | 78,950,928 | -0.02(-0.36%) |
Oct 19, 2007 | 4.965 | 4.976 | 4.743 | 4.760 | 98,840,344 | -0.22(-4.45%) |
Oct 18, 2007 | 4.930 | 5.027 | 4.913 | 4.982 | 52,639,284 | +0.04(+0.81%) |
Oct 17, 2007 | 5.073 | 5.090 | 4.874 | 4.942 | 71,580,528 | -0.05(-1.03%) |
Oct 16, 2007 | 5.061 | 5.186 | 4.976 | 4.993 | 88,081,112 | -0.12(-2.34%) |
Oct 15, 2007 | 5.232 | 5.232 | 5.095 | 5.112 | 88,452,912 | -0.12(-2.28%) |
Oct 12, 2007 | 5.010 | 5.255 | 5.010 | 5.232 | 161,890,768 | +0.25(+5.02%) |
Oct 11, 2007 | 4.731 | 5.010 | 4.726 | 4.982 | 162,352,688 | +0.30(+6.44%) |
Oct 10, 2007 | 4.726 | 4.748 | 4.657 | 4.680 | 62,627,176 | -0.05(-1.08%) |
Oct 09, 2007 | 4.675 | 4.731 | 4.623 | 4.731 | 79,062,584 | +0.07(+1.59%) |
Oct 08, 2007 | 4.771 | 4.771 | 4.646 | 4.657 | 57,935,796 | -0.10(-2.15%) |
Oct 05, 2007 | 4.766 | 4.777 | 4.686 | 4.760 | 66,147,876 | +0.06(+1.33%) |
Oct 04, 2007 | 4.817 | 4.839 | 4.680 | 4.697 | 84,197,320 | -0.10(-2.02%) |
Oct 03, 2007 | 4.856 | 4.891 | 4.766 | 4.794 | 81,373,920 | -0.08(-1.63%) |
Oct 02, 2007 | 4.771 | 4.891 | 4.760 | 4.874 | 93,247,784 | +0.19(+4.13%) |
Oct 01, 2007 | 4.868 | 4.879 | 4.657 | 4.680 | 96,422,736 | -0.15(-3.06%) |
Sep 28, 2007 | 4.908 | 4.965 | 4.822 | 4.828 | 77,183,728 | -0.08(-1.62%) |
Sep 27, 2007 | 5.061 | 5.078 | 4.896 | 4.908 | 90,572,256 | -0.14(-2.82%) |
Sep 26, 2007 | 4.936 | 5.118 | 4.851 | 5.050 | 163,127,904 | +0.31(+6.47%) |
Sep 25, 2007 | 4.777 | 4.788 | 4.692 | 4.743 | 45,804,004 | -0.08(-1.65%) |
Sep 24, 2007 | 4.817 | 4.896 | 4.754 | 4.822 | 101,026,896 | +0.14(+3.04%) |
Sep 21, 2007 | 4.743 | 4.743 | 4.652 | 4.680 | 60,284,860 | -0.01(-0.24%) |
Sep 20, 2007 | 4.777 | 4.777 | 4.640 | 4.692 | 56,235,804 | -0.09(-1.79%) |
Sep 19, 2007 | 4.788 | 4.845 | 4.709 | 4.777 | 93,749,784 | -0.01(-0.24%) |
Sep 18, 2007 | 4.754 | 4.828 | 4.652 | 4.788 | 81,342,432 | +0.08(+1.69%) |
Sep 17, 2007 | 4.601 | 4.766 | 4.601 | 4.709 | 95,172,992 | +0.14(+3.11%) |
Sep 14, 2007 | 4.453 | 4.601 | 4.407 | 4.566 | 73,730,376 | +0.06(+1.39%) |
Sep 13, 2007 | 4.345 | 4.527 | 4.333 | 4.504 | 119,106,560 | +0.24(+5.60%) |
Sep 12, 2007 | 4.293 | 4.362 | 4.265 | 4.265 | 69,082,856 | -0.05(-1.06%) |
Sep 11, 2007 | 4.293 | 4.379 | 4.282 | 4.311 | 67,697,240 | +0.03(+0.80%) |
Sep 10, 2007 | 4.322 | 4.333 | 4.265 | 4.276 | 58,627,756 | +0.00(+0.00%) |
Sep 07, 2007 | 4.350 | 4.379 | 4.265 | 4.276 | 77,765,184 | -0.15(-3.34%) |
Sep 06, 2007 | 4.436 | 4.453 | 4.345 | 4.424 | 51,349,620 | +0.01(+0.13%) |
Sep 05, 2007 | 4.493 | 4.532 | 4.396 | 4.419 | 37,364,508 | -0.13(-2.75%) |