Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.399 | 3.399 | 3.180 | 3.233 | 223,801,760 | -0.02(-0.74%) |
Nov 29, 2007 | 3.219 | 3.296 | 3.203 | 3.258 | 146,843,360 | +0.02(+0.76%) |
Nov 28, 2007 | 3.141 | 3.272 | 3.128 | 3.233 | 159,844,640 | +0.18(+6.00%) |
Nov 27, 2007 | 3.001 | 3.072 | 2.959 | 3.050 | 184,141,216 | +0.09(+3.09%) |
Nov 26, 2007 | 3.081 | 3.115 | 2.936 | 2.959 | 160,593,664 | -0.08(-2.68%) |
Nov 23, 2007 | 3.035 | 3.064 | 2.994 | 3.040 | 59,280,676 | +0.07(+2.44%) |
Nov 21, 2007 | 3.010 | 3.092 | 2.932 | 2.968 | 206,512,256 | -0.09(-3.06%) |
Nov 20, 2007 | 3.081 | 3.168 | 2.942 | 3.062 | 235,593,744 | +0.02(+0.75%) |
Nov 19, 2007 | 3.082 | 3.130 | 3.003 | 3.039 | 164,048,448 | -0.08(-2.55%) |
Nov 16, 2007 | 3.097 | 3.134 | 2.995 | 3.118 | 143,732,784 | +0.06(+1.97%) |
Nov 15, 2007 | 3.073 | 3.144 | 2.999 | 3.058 | 141,135,792 | -0.06(-1.89%) |
Nov 14, 2007 | 3.258 | 3.258 | 3.064 | 3.117 | 149,551,456 | -0.04(-1.36%) |
Nov 13, 2007 | 3.019 | 3.176 | 3.004 | 3.160 | 146,191,952 | +0.24(+8.10%) |
Nov 12, 2007 | 3.074 | 3.115 | 2.919 | 2.923 | 176,826,992 | -0.16(-5.25%) |
Nov 09, 2007 | 3.179 | 3.241 | 3.081 | 3.085 | 205,662,688 | -0.19(-5.69%) |
Nov 08, 2007 | 3.535 | 3.535 | 3.191 | 3.271 | 243,738,656 | -0.25(-7.14%) |
Nov 07, 2007 | 3.612 | 3.690 | 3.513 | 3.523 | 128,133,472 | -0.17(-4.68%) |
Nov 06, 2007 | 3.681 | 3.705 | 3.587 | 3.696 | 100,354,600 | +0.06(+1.64%) |
Nov 05, 2007 | 3.634 | 3.668 | 3.560 | 3.636 | 107,175,048 | -0.04(-1.22%) |
Nov 02, 2007 | 3.668 | 3.687 | 3.564 | 3.681 | 139,610,832 | +0.04(+1.06%) |
Nov 01, 2007 | 3.710 | 3.731 | 3.615 | 3.642 | 162,296,912 | -0.11(-3.00%) |
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%) |