Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.673 | 3.764 | 3.616 | 3.755 | 107,972,800 | +0.11(+3.13%) |
Oct 30, 2007 | 3.617 | 3.693 | 3.608 | 3.641 | 75,809,872 | +0.00(+0.02%) |
Oct 29, 2007 | 3.643 | 3.664 | 3.603 | 3.640 | 92,759,680 | +0.04(+0.98%) |
Oct 26, 2007 | 3.632 | 3.650 | 3.548 | 3.605 | 97,862,392 | +0.04(+1.26%) |
Oct 25, 2007 | 3.603 | 3.620 | 3.457 | 3.560 | 132,202,328 | -0.04(-1.13%) |
Oct 24, 2007 | 3.588 | 3.616 | 3.439 | 3.601 | 173,868,640 | -0.02(-0.62%) |
Oct 23, 2007 | 3.572 | 3.652 | 3.539 | 3.623 | 88,643,504 | +0.12(+3.47%) |
Oct 22, 2007 | 3.378 | 3.509 | 3.369 | 3.502 | 138,692,144 | +0.07(+2.11%) |
Oct 19, 2007 | 3.602 | 3.602 | 3.418 | 3.430 | 149,823,392 | -0.17(-4.78%) |
Oct 18, 2007 | 3.544 | 3.617 | 3.517 | 3.602 | 72,703,872 | +0.02(+0.68%) |
Oct 17, 2007 | 3.581 | 3.588 | 3.460 | 3.578 | 78,988,936 | +0.07(+2.14%) |
Oct 16, 2007 | 3.478 | 3.538 | 3.462 | 3.503 | 66,082,344 | -0.02(-0.46%) |
Oct 15, 2007 | 3.581 | 3.593 | 3.463 | 3.519 | 60,916,032 | -0.06(-1.67%) |
Oct 12, 2007 | 3.494 | 3.579 | 3.478 | 3.579 | 53,765,508 | +0.10(+2.89%) |
Oct 11, 2007 | 3.613 | 3.630 | 3.410 | 3.478 | 105,528,800 | -0.10(-2.91%) |
Oct 10, 2007 | 3.557 | 3.583 | 3.535 | 3.583 | 52,480,188 | +0.02(+0.56%) |
Oct 09, 2007 | 3.545 | 3.568 | 3.515 | 3.563 | 50,630,544 | +0.04(+1.13%) |
Oct 08, 2007 | 3.482 | 3.528 | 3.471 | 3.523 | 40,820,724 | +0.03(+0.75%) |
Oct 05, 2007 | 3.399 | 3.496 | 3.389 | 3.496 | 61,500,900 | +0.15(+4.62%) |
Oct 04, 2007 | 3.348 | 3.356 | 3.297 | 3.342 | 36,040,228 | +0.02(+0.46%) |
Oct 03, 2007 | 3.365 | 3.390 | 3.317 | 3.327 | 40,039,316 | -0.05(-1.54%) |
Oct 02, 2007 | 3.380 | 3.389 | 3.347 | 3.379 | 37,121,016 | +0.01(+0.23%) |
Oct 01, 2007 | 3.320 | 3.403 | 3.319 | 3.371 | 45,773,824 | +0.06(+1.71%) |
Sep 28, 2007 | 3.329 | 3.343 | 3.278 | 3.314 | 46,111,236 | -0.02(-0.60%) |
Sep 27, 2007 | 3.337 | 3.338 | 3.303 | 3.334 | 36,381,648 | +0.04(+1.31%) |
Sep 26, 2007 | 3.297 | 3.322 | 3.271 | 3.291 | 50,922,356 | +0.03(+0.89%) |
Sep 25, 2007 | 3.178 | 3.267 | 3.176 | 3.262 | 42,111,884 | +0.06(+1.74%) |
Sep 24, 2007 | 3.190 | 3.251 | 3.174 | 3.206 | 52,259,476 | +0.03(+1.08%) |
Sep 21, 2007 | 3.167 | 3.197 | 3.157 | 3.172 | 38,202,884 | +0.04(+1.21%) |
Sep 20, 2007 | 3.139 | 3.163 | 3.120 | 3.134 | 49,443,360 | -0.02(-0.64%) |
Sep 19, 2007 | 3.172 | 3.205 | 3.129 | 3.154 | 74,398,424 | +0.02(+0.60%) |
Sep 18, 2007 | 3.020 | 3.141 | 2.991 | 3.135 | 84,250,512 | +0.16(+5.22%) |
Sep 17, 2007 | 3.007 | 3.022 | 2.962 | 2.980 | 51,371,868 | -0.05(-1.68%) |
Sep 14, 2007 | 2.989 | 3.049 | 2.978 | 3.031 | 44,298,512 | -0.00(-0.01%) |
Sep 13, 2007 | 3.049 | 3.053 | 3.005 | 3.031 | 56,677,904 | +0.01(+0.44%) |
Sep 12, 2007 | 2.994 | 3.057 | 2.986 | 3.018 | 58,517,304 | +0.01(+0.44%) |
Sep 11, 2007 | 2.954 | 3.012 | 2.946 | 3.005 | 71,954,096 | +0.07(+2.53%) |
Sep 10, 2007 | 2.970 | 2.984 | 2.872 | 2.930 | 90,937,440 | -0.00(-0.16%) |
Sep 07, 2007 | 2.965 | 2.971 | 2.889 | 2.935 | 102,571,720 | -0.10(-3.30%) |
Sep 06, 2007 | 3.053 | 3.063 | 2.997 | 3.035 | 65,727,352 | -0.01(-0.26%) |
Sep 05, 2007 | 3.107 | 3.107 | 3.004 | 3.043 | 83,831,176 | -0.06(-2.06%) |
Sep 04, 2007 | 3.019 | 3.144 | 3.019 | 3.107 | 60,771,544 | +0.10(+3.49%) |
Aug 31, 2007 | 3.005 | 3.029 | 2.975 | 3.003 | 73,132,312 | +0.05(+1.75%) |
Aug 30, 2007 | 2.896 | 2.989 | 2.868 | 2.951 | 100,384,896 | +0.04(+1.54%) |
Aug 29, 2007 | 2.792 | 2.913 | 2.789 | 2.906 | 67,107,000 | +0.15(+5.50%) |
Aug 28, 2007 | 2.864 | 2.881 | 2.754 | 2.755 | 90,692,264 | -0.12(-4.28%) |
Aug 27, 2007 | 2.915 | 2.931 | 2.877 | 2.878 | 37,106,764 | -0.06(-1.96%) |
Aug 24, 2007 | 2.838 | 2.937 | 2.828 | 2.936 | 47,475,552 | +0.08(+2.96%) |
Aug 23, 2007 | 2.882 | 2.892 | 2.816 | 2.851 | 70,510,424 | -0.01(-0.41%) |
Aug 22, 2007 | 2.826 | 2.871 | 2.821 | 2.863 | 56,351,356 | +0.07(+2.33%) |
Aug 21, 2007 | 2.733 | 2.804 | 2.718 | 2.798 | 61,467,860 | +0.08(+2.82%) |
Aug 20, 2007 | 2.733 | 2.756 | 2.683 | 2.721 | 78,455,632 | +0.02(+0.65%) |
Aug 17, 2007 | 2.670 | 2.746 | 2.631 | 2.704 | 96,790,080 | +0.09(+3.56%) |
Aug 16, 2007 | 2.649 | 2.670 | 2.495 | 2.611 | 223,048,464 | -0.06(-2.29%) |
Aug 15, 2007 | 2.760 | 2.809 | 2.663 | 2.672 | 97,248,792 | -0.10(-3.70%) |
Aug 14, 2007 | 2.875 | 2.889 | 2.772 | 2.775 | 82,179,872 | -0.09(-3.19%) |
Aug 13, 2007 | 2.887 | 2.906 | 2.859 | 2.866 | 59,742,356 | +0.04(+1.30%) |
Aug 10, 2007 | 2.828 | 2.901 | 2.758 | 2.829 | 139,571,120 | -0.05(-1.88%) |
Aug 09, 2007 | 3.000 | 3.043 | 2.865 | 2.884 | 113,951,832 | -0.15(-4.99%) |
Aug 08, 2007 | 2.990 | 3.054 | 2.974 | 3.035 | 70,287,040 | +0.09(+2.93%) |
Aug 07, 2007 | 2.906 | 3.001 | 2.863 | 2.949 | 91,442,888 | +0.04(+1.23%) |
Aug 06, 2007 | 2.863 | 2.927 | 2.812 | 2.913 | 95,594,944 | +0.05(+1.60%) |
Aug 03, 2007 | 2.908 | 2.975 | 2.863 | 2.867 | 82,179,800 | -0.11(-3.63%) |
Aug 02, 2007 | 2.928 | 2.982 | 2.905 | 2.975 | 61,615,024 | +0.06(+1.98%) |