Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.651 | 5.726 | 5.570 | 5.721 | 986,825,984 | +0.09(+1.58%) |
Oct 30, 2007 | 5.607 | 5.704 | 5.564 | 5.632 | 1,112,983,808 | +0.06(+1.03%) |
Oct 29, 2007 | 5.585 | 5.620 | 5.563 | 5.575 | 640,637,696 | +0.01(+0.21%) |
Oct 26, 2007 | 5.581 | 5.583 | 5.508 | 5.563 | 837,518,912 | +0.06(+1.05%) |
Oct 25, 2007 | 5.568 | 5.599 | 5.471 | 5.505 | 1,152,990,464 | -0.09(-1.69%) |
Oct 24, 2007 | 5.596 | 5.638 | 5.398 | 5.600 | 1,526,202,112 | -0.01(-0.12%) |
Oct 23, 2007 | 5.679 | 5.680 | 5.504 | 5.607 | 2,126,292,096 | +0.36(+6.77%) |
Oct 22, 2007 | 5.131 | 5.268 | 5.119 | 5.251 | 1,955,957,888 | +0.12(+2.31%) |
Oct 19, 2007 | 5.248 | 5.260 | 5.120 | 5.133 | 1,530,031,744 | -0.09(-1.78%) |
Oct 18, 2007 | 5.165 | 5.246 | 5.152 | 5.226 | 976,219,712 | +0.02(+0.43%) |
Oct 17, 2007 | 5.201 | 5.212 | 5.095 | 5.203 | 1,336,225,152 | +0.10(+1.87%) |
Oct 16, 2007 | 4.986 | 5.126 | 4.974 | 5.107 | 1,264,429,440 | +0.08(+1.56%) |
Oct 15, 2007 | 5.059 | 5.107 | 4.924 | 5.029 | 1,277,598,976 | -0.01(-0.16%) |
Oct 12, 2007 | 4.910 | 5.038 | 4.873 | 5.037 | 1,170,427,776 | +0.15(+3.10%) |
Oct 11, 2007 | 5.105 | 5.177 | 4.614 | 4.886 | 1,945,672,704 | -0.14(-2.73%) |
Oct 10, 2007 | 5.046 | 5.056 | 4.988 | 5.023 | 789,999,872 | -0.03(-0.64%) |
Oct 09, 2007 | 5.126 | 5.154 | 5.020 | 5.056 | 1,309,725,824 | -0.00(-0.03%) |
Oct 08, 2007 | 4.924 | 5.057 | 4.908 | 5.057 | 989,801,024 | +0.19(+4.00%) |
Oct 05, 2007 | 4.770 | 4.867 | 4.750 | 4.863 | 1,116,167,296 | +0.16(+3.33%) |
Oct 04, 2007 | 4.759 | 4.761 | 4.623 | 4.706 | 777,957,184 | -0.05(-1.06%) |
Oct 03, 2007 | 4.752 | 4.794 | 4.729 | 4.756 | 820,114,880 | -0.02(-0.33%) |
Oct 02, 2007 | 4.715 | 4.777 | 4.695 | 4.772 | 938,214,464 | +0.06(+1.35%) |
Oct 01, 2007 | 4.657 | 4.741 | 4.606 | 4.709 | 991,399,104 | +0.09(+1.87%) |
Sep 28, 2007 | 4.621 | 4.656 | 4.601 | 4.622 | 727,738,944 | -0.03(-0.67%) |
Sep 27, 2007 | 4.631 | 4.654 | 4.588 | 4.653 | 777,859,008 | +0.05(+1.13%) |
Sep 26, 2007 | 4.652 | 4.668 | 4.555 | 4.601 | 1,155,342,336 | -0.01(-0.27%) |
Sep 25, 2007 | 4.423 | 4.615 | 4.422 | 4.614 | 1,410,914,816 | +0.15(+3.30%) |
Sep 24, 2007 | 4.419 | 4.513 | 4.417 | 4.466 | 1,245,182,208 | +0.12(+2.87%) |
Sep 21, 2007 | 4.251 | 4.357 | 4.226 | 4.342 | 1,349,912,576 | +0.12(+2.74%) |
Sep 20, 2007 | 4.221 | 4.271 | 4.196 | 4.226 | 819,452,096 | -0.01(-0.33%) |
Sep 19, 2007 | 4.308 | 4.312 | 4.199 | 4.240 | 1,216,541,184 | -0.00(-0.11%) |
Sep 18, 2007 | 4.188 | 4.302 | 4.151 | 4.244 | 1,260,295,552 | +0.08(+1.81%) |
Sep 17, 2007 | 4.186 | 4.234 | 4.144 | 4.169 | 939,802,624 | -0.01(-0.29%) |
Sep 14, 2007 | 4.113 | 4.186 | 4.102 | 4.181 | 719,158,720 | +0.05(+1.17%) |
Sep 13, 2007 | 4.181 | 4.186 | 4.116 | 4.132 | 777,187,776 | +0.01(+0.26%) |
Sep 12, 2007 | 4.096 | 4.199 | 4.089 | 4.122 | 1,212,791,040 | +0.04(+1.00%) |
Sep 11, 2007 | 4.153 | 4.165 | 4.028 | 4.081 | 1,151,050,112 | -0.04(-0.89%) |
Sep 10, 2007 | 4.126 | 4.158 | 4.034 | 4.118 | 1,762,396,032 | +0.15(+3.75%) |
Sep 07, 2007 | 3.976 | 3.985 | 3.915 | 3.969 | 1,695,079,808 | -0.10(-2.40%) |
Sep 06, 2007 | 4.083 | 4.143 | 3.997 | 4.066 | 2,252,870,656 | -0.05(-1.28%) |
Sep 05, 2007 | 4.366 | 4.392 | 4.099 | 4.119 | 2,755,560,192 | -0.22(-5.13%) |
Sep 04, 2007 | 4.215 | 4.389 | 4.212 | 4.342 | 1,556,475,136 | +0.17(+4.10%) |
Aug 31, 2007 | 4.201 | 4.206 | 4.139 | 4.171 | 1,038,009,728 | +0.07(+1.64%) |
Aug 30, 2007 | 3.996 | 4.164 | 3.985 | 4.104 | 1,701,365,504 | +0.07(+1.62%) |
Aug 29, 2007 | 3.912 | 4.041 | 3.902 | 4.038 | 1,382,514,560 | +0.22(+5.72%) |
Aug 28, 2007 | 3.945 | 3.988 | 3.814 | 3.820 | 1,396,186,240 | -0.16(-4.11%) |
Aug 27, 2007 | 4.018 | 4.056 | 3.979 | 3.983 | 838,116,416 | -0.09(-2.25%) |
Aug 24, 2007 | 3.931 | 4.077 | 3.910 | 4.075 | 1,079,738,496 | +0.13(+3.23%) |
Aug 23, 2007 | 4.008 | 4.016 | 3.908 | 3.948 | 1,026,913,088 | -0.04(-1.09%) |
Aug 22, 2007 | 3.952 | 3.998 | 3.925 | 3.991 | 1,254,287,488 | +0.15(+3.87%) |
Aug 21, 2007 | 3.681 | 3.884 | 3.644 | 3.842 | 1,542,736,512 | +0.16(+4.38%) |
Aug 20, 2007 | 3.733 | 3.750 | 3.629 | 3.681 | 952,420,416 | +0.00(+0.13%) |
Aug 17, 2007 | 3.675 | 3.720 | 3.609 | 3.676 | 1,416,258,688 | +0.15(+4.28%) |
Aug 16, 2007 | 3.524 | 3.569 | 3.362 | 3.525 | 2,212,314,368 | -0.09(-2.38%) |
Aug 15, 2007 | 3.697 | 3.761 | 3.604 | 3.611 | 1,175,810,688 | -0.12(-3.33%) |
Aug 14, 2007 | 3.864 | 3.864 | 3.726 | 3.736 | 876,082,112 | -0.11(-2.94%) |
Aug 13, 2007 | 3.865 | 3.896 | 3.810 | 3.849 | 892,682,688 | +0.08(+2.23%) |
Aug 10, 2007 | 3.708 | 3.848 | 3.623 | 3.765 | 1,671,419,264 | -0.04(-1.10%) |
Aug 09, 2007 | 3.949 | 4.006 | 3.768 | 3.807 | 1,334,094,848 | -0.23(-5.69%) |
Aug 08, 2007 | 4.119 | 4.122 | 3.976 | 4.036 | 958,073,728 | -0.03(-0.76%) |
Aug 07, 2007 | 4.064 | 4.133 | 3.995 | 4.067 | 1,127,253,504 | -0.01(-0.16%) |
Aug 06, 2007 | 4.003 | 4.074 | 3.864 | 4.074 | 1,096,594,944 | +0.10(+2.58%) |
Aug 03, 2007 | 4.025 | 4.095 | 3.961 | 3.971 | 804,438,272 | -0.14(-3.40%) |
Aug 02, 2007 | 4.116 | 4.125 | 4.040 | 4.111 | 1,010,864,000 | +0.04(+1.10%) |