Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.066 | 3.102 | 3.034 | 3.042 | 75,932,640 | -0.06(-1.83%) |
Dec 28, 2007 | 3.136 | 3.149 | 3.063 | 3.099 | 96,960,632 | -0.01(-0.28%) |
Dec 27, 2007 | 3.174 | 3.191 | 3.096 | 3.107 | 79,558,176 | -0.09(-2.78%) |
Dec 26, 2007 | 3.156 | 3.208 | 3.129 | 3.196 | 56,629,436 | +0.03(+1.02%) |
Dec 24, 2007 | 3.116 | 3.184 | 3.116 | 3.164 | 31,629,038 | +0.04(+1.18%) |
Dec 21, 2007 | 3.085 | 3.127 | 3.072 | 3.127 | 111,031,016 | +0.10(+3.47%) |
Dec 20, 2007 | 2.966 | 3.025 | 2.916 | 3.022 | 163,890,176 | -0.04(-1.17%) |
Dec 19, 2007 | 3.033 | 3.071 | 3.002 | 3.058 | 167,959,776 | +0.03(+0.92%) |
Dec 18, 2007 | 3.083 | 3.083 | 2.951 | 3.030 | 184,627,232 | +0.01(+0.18%) |
Dec 17, 2007 | 3.156 | 3.166 | 3.015 | 3.025 | 176,137,440 | -0.15(-4.58%) |
Dec 14, 2007 | 3.190 | 3.251 | 3.167 | 3.170 | 129,838,200 | -0.05(-1.53%) |
Dec 13, 2007 | 3.219 | 3.255 | 3.175 | 3.220 | 161,965,152 | -0.05(-1.47%) |
Dec 12, 2007 | 3.312 | 3.355 | 3.164 | 3.268 | 154,764,304 | +0.04(+1.34%) |
Dec 11, 2007 | 3.380 | 3.416 | 3.207 | 3.225 | 173,692,816 | -0.15(-4.31%) |
Dec 10, 2007 | 3.355 | 3.393 | 3.348 | 3.370 | 96,223,088 | +0.02(+0.59%) |
Dec 07, 2007 | 3.388 | 3.388 | 3.316 | 3.350 | 125,407,704 | +0.02(+0.67%) |
Dec 06, 2007 | 3.278 | 3.354 | 3.259 | 3.328 | 124,690,320 | +0.07(+2.23%) |
Dec 05, 2007 | 3.228 | 3.278 | 3.204 | 3.255 | 150,321,120 | +0.11(+3.54%) |
Dec 04, 2007 | 3.121 | 3.177 | 3.108 | 3.144 | 144,834,592 | -0.03(-0.96%) |
Dec 03, 2007 | 3.197 | 3.251 | 3.163 | 3.174 | 95,169,144 | -0.06(-1.83%) |
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%) |