Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.017 | 6.047 | 5.964 | 5.974 | 636,441,792 | -0.05(-0.88%) |
Dec 28, 2007 | 6.050 | 6.079 | 5.938 | 6.027 | 821,175,424 | +0.04(+0.63%) |
Dec 27, 2007 | 6.000 | 6.121 | 5.966 | 5.989 | 941,267,264 | -0.01(-0.19%) |
Dec 26, 2007 | 6.002 | 6.061 | 5.936 | 6.000 | 832,667,392 | +0.00(+0.08%) |
Dec 24, 2007 | 5.882 | 6.012 | 5.875 | 5.996 | 568,726,208 | +0.15(+2.52%) |
Dec 21, 2007 | 5.734 | 5.848 | 5.727 | 5.848 | 1,177,290,112 | +0.20(+3.58%) |
Dec 20, 2007 | 5.592 | 5.665 | 5.529 | 5.646 | 914,543,360 | +0.12(+2.23%) |
Dec 19, 2007 | 5.519 | 5.569 | 5.456 | 5.523 | 978,219,904 | +0.00(+0.08%) |
Dec 18, 2007 | 5.625 | 5.650 | 5.386 | 5.519 | 1,447,137,920 | -0.04(-0.77%) |
Dec 17, 2007 | 5.752 | 5.810 | 5.519 | 5.561 | 1,212,206,720 | -0.18(-3.15%) |
Dec 14, 2007 | 5.741 | 6.032 | 5.716 | 5.742 | 798,478,208 | -0.04(-0.75%) |
Dec 13, 2007 | 5.736 | 5.794 | 5.665 | 5.785 | 1,024,010,368 | +0.03(+0.51%) |
Dec 12, 2007 | 5.834 | 5.865 | 5.602 | 5.756 | 1,448,971,008 | +0.07(+1.23%) |
Dec 11, 2007 | 5.874 | 5.936 | 5.652 | 5.686 | 1,313,315,456 | -0.17(-2.92%) |
Dec 10, 2007 | 5.839 | 5.901 | 5.811 | 5.857 | 854,731,584 | -0.00(-0.05%) |
Dec 07, 2007 | 5.747 | 5.881 | 5.671 | 5.860 | 1,261,886,976 | +0.13(+2.29%) |
Dec 06, 2007 | 5.615 | 5.733 | 5.613 | 5.729 | 1,065,593,920 | +0.13(+2.40%) |
Dec 05, 2007 | 5.516 | 5.610 | 5.501 | 5.595 | 1,055,692,160 | +0.17(+3.16%) |
Dec 04, 2007 | 5.343 | 5.456 | 5.338 | 5.423 | 915,942,464 | +0.03(+0.53%) |
Dec 03, 2007 | 5.485 | 5.554 | 5.359 | 5.394 | 1,137,640,192 | -0.10(-1.84%) |
Nov 30, 2007 | 5.650 | 5.661 | 5.420 | 5.496 | 1,405,957,376 | -0.06(-1.12%) |
Nov 29, 2007 | 5.411 | 5.585 | 5.403 | 5.558 | 1,240,533,760 | +0.12(+2.26%) |
Nov 28, 2007 | 5.333 | 5.447 | 5.288 | 5.435 | 1,361,753,728 | +0.16(+3.09%) |
Nov 27, 2007 | 5.285 | 5.302 | 5.127 | 5.272 | 1,558,438,912 | +0.07(+1.31%) |
Nov 26, 2007 | 5.235 | 5.346 | 5.198 | 5.204 | 1,545,428,736 | +0.03(+0.58%) |
Nov 23, 2007 | 5.187 | 5.189 | 5.120 | 5.174 | 551,541,952 | +0.09(+1.83%) |
Nov 21, 2007 | 5.002 | 5.198 | 4.966 | 5.081 | 1,442,237,184 | -0.01(-0.23%) |
Nov 20, 2007 | 4.997 | 5.181 | 4.932 | 5.092 | 1,826,496,384 | +0.15(+2.99%) |
Nov 19, 2007 | 5.009 | 5.073 | 4.889 | 4.945 | 1,366,014,720 | -0.07(-1.47%) |
Nov 16, 2007 | 4.985 | 5.037 | 4.805 | 5.018 | 1,637,782,784 | +0.06(+1.27%) |
Nov 15, 2007 | 5.018 | 5.115 | 4.835 | 4.955 | 1,760,514,688 | -0.05(-1.09%) |
Nov 14, 2007 | 5.343 | 5.355 | 4.938 | 5.010 | 1,714,950,272 | -0.12(-2.27%) |
Nov 13, 2007 | 4.851 | 5.157 | 4.830 | 5.126 | 2,057,414,144 | +0.49(+10.54%) |
Nov 12, 2007 | 4.985 | 5.058 | 4.543 | 4.637 | 2,091,989,760 | -0.35(-7.02%) |
Nov 09, 2007 | 5.162 | 5.282 | 4.983 | 4.987 | 1,805,953,536 | -0.30(-5.75%) |
Nov 08, 2007 | 5.630 | 5.637 | 5.060 | 5.292 | 2,236,833,024 | -0.33(-5.82%) |
Nov 07, 2007 | 5.749 | 5.811 | 5.614 | 5.619 | 1,176,251,264 | -0.17(-2.86%) |
Nov 06, 2007 | 5.641 | 5.791 | 5.588 | 5.784 | 1,129,802,496 | +0.17(+3.01%) |
Nov 05, 2007 | 5.588 | 5.699 | 5.557 | 5.615 | 951,893,696 | -0.05(-0.90%) |
Nov 02, 2007 | 5.706 | 5.713 | 5.534 | 5.666 | 1,186,108,800 | +0.01(+0.23%) |
Nov 01, 2007 | 5.688 | 5.733 | 5.429 | 5.653 | 952,623,616 | -0.08(-1.32%) |
Oct 31, 2007 | 5.659 | 5.734 | 5.578 | 5.729 | 985,490,880 | +0.09(+1.58%) |
Oct 30, 2007 | 5.615 | 5.711 | 5.571 | 5.640 | 1,111,478,016 | +0.06(+1.03%) |
Oct 29, 2007 | 5.593 | 5.627 | 5.570 | 5.582 | 639,771,008 | +0.01(+0.21%) |
Oct 26, 2007 | 5.588 | 5.591 | 5.516 | 5.570 | 836,385,792 | +0.06(+1.05%) |
Oct 25, 2007 | 5.576 | 5.607 | 5.479 | 5.513 | 1,151,430,528 | -0.09(-1.69%) |
Oct 24, 2007 | 5.604 | 5.646 | 5.406 | 5.608 | 1,524,137,344 | -0.01(-0.12%) |
Oct 23, 2007 | 5.687 | 5.688 | 5.512 | 5.614 | 2,123,415,296 | +0.36(+6.77%) |
Oct 22, 2007 | 5.138 | 5.275 | 5.126 | 5.259 | 1,953,311,616 | +0.12(+2.31%) |
Oct 19, 2007 | 5.255 | 5.267 | 5.127 | 5.140 | 1,527,961,728 | -0.09(-1.78%) |
Oct 18, 2007 | 5.172 | 5.253 | 5.159 | 5.233 | 974,898,944 | +0.02(+0.43%) |
Oct 17, 2007 | 5.208 | 5.219 | 5.102 | 5.210 | 1,334,417,280 | +0.10(+1.87%) |
Oct 16, 2007 | 4.993 | 5.133 | 4.981 | 5.114 | 1,262,718,848 | +0.08(+1.56%) |
Oct 15, 2007 | 5.066 | 5.114 | 4.931 | 5.036 | 1,275,870,592 | -0.01(-0.16%) |
Oct 12, 2007 | 4.916 | 5.045 | 4.880 | 5.044 | 1,168,844,160 | +0.15(+3.10%) |
Oct 11, 2007 | 5.112 | 5.184 | 4.621 | 4.893 | 1,943,040,384 | -0.14(-2.73%) |
Oct 10, 2007 | 5.053 | 5.063 | 4.994 | 5.030 | 788,931,072 | -0.03(-0.64%) |
Oct 09, 2007 | 5.133 | 5.161 | 5.027 | 5.063 | 1,307,953,920 | -0.00(-0.03%) |
Oct 08, 2007 | 4.931 | 5.064 | 4.915 | 5.064 | 988,461,952 | +0.19(+4.00%) |
Oct 05, 2007 | 4.776 | 4.873 | 4.756 | 4.869 | 1,114,657,280 | +0.16(+3.33%) |
Oct 04, 2007 | 4.765 | 4.768 | 4.629 | 4.712 | 776,904,704 | -0.05(-1.06%) |
Oct 03, 2007 | 4.759 | 4.801 | 4.735 | 4.763 | 819,005,312 | -0.02(-0.33%) |
Oct 02, 2007 | 4.721 | 4.783 | 4.702 | 4.779 | 936,945,152 | +0.06(+1.35%) |