Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.366 | 6.378 | 6.106 | 6.192 | 1,247,896,960 | -0.07(-1.12%) |
Nov 29, 2007 | 6.097 | 6.292 | 6.087 | 6.262 | 1,101,070,464 | +0.14(+2.26%) |
Nov 28, 2007 | 6.008 | 6.137 | 5.958 | 6.124 | 1,208,662,784 | +0.18(+3.09%) |
Nov 27, 2007 | 5.954 | 5.973 | 5.777 | 5.940 | 1,383,236,224 | +0.08(+1.31%) |
Nov 26, 2007 | 5.898 | 6.024 | 5.856 | 5.863 | 1,371,688,704 | +0.03(+0.58%) |
Nov 23, 2007 | 5.844 | 5.846 | 5.768 | 5.829 | 489,536,512 | +0.10(+1.83%) |
Nov 21, 2007 | 5.635 | 5.856 | 5.595 | 5.724 | 1,280,098,048 | -0.01(-0.23%) |
Nov 20, 2007 | 5.629 | 5.837 | 5.557 | 5.737 | 1,621,158,144 | +0.17(+2.99%) |
Nov 19, 2007 | 5.644 | 5.715 | 5.508 | 5.571 | 1,212,444,672 | -0.08(-1.47%) |
Nov 16, 2007 | 5.617 | 5.675 | 5.414 | 5.654 | 1,453,660,160 | +0.07(+1.27%) |
Nov 15, 2007 | 5.654 | 5.763 | 5.447 | 5.583 | 1,562,594,176 | -0.06(-1.09%) |
Nov 14, 2007 | 6.020 | 6.034 | 5.564 | 5.644 | 1,522,152,192 | -0.13(-2.27%) |
Nov 13, 2007 | 5.466 | 5.810 | 5.441 | 5.775 | 1,826,115,712 | +0.55(+10.54%) |
Nov 12, 2007 | 5.616 | 5.698 | 5.118 | 5.225 | 1,856,804,224 | -0.39(-7.02%) |
Nov 09, 2007 | 5.816 | 5.950 | 5.614 | 5.619 | 1,602,924,800 | -0.34(-5.75%) |
Nov 08, 2007 | 6.343 | 6.351 | 5.701 | 5.962 | 1,985,363,840 | -0.37(-5.82%) |
Nov 07, 2007 | 6.477 | 6.547 | 6.325 | 6.330 | 1,044,014,848 | -0.19(-2.86%) |
Nov 06, 2007 | 6.356 | 6.524 | 6.295 | 6.517 | 1,002,787,968 | +0.19(+3.01%) |
Nov 05, 2007 | 6.296 | 6.421 | 6.260 | 6.326 | 844,879,936 | -0.06(-0.90%) |
Nov 02, 2007 | 6.429 | 6.437 | 6.235 | 6.384 | 1,052,764,160 | +0.01(+0.23%) |
Nov 01, 2007 | 6.409 | 6.459 | 6.116 | 6.369 | 845,527,808 | -0.09(-1.32%) |
Oct 31, 2007 | 6.376 | 6.460 | 6.284 | 6.454 | 874,700,096 | +0.10(+1.58%) |
Oct 30, 2007 | 6.326 | 6.435 | 6.277 | 6.354 | 986,523,520 | +0.06(+1.03%) |
Oct 29, 2007 | 6.301 | 6.340 | 6.276 | 6.289 | 567,846,720 | +0.01(+0.21%) |
Oct 26, 2007 | 6.296 | 6.299 | 6.214 | 6.276 | 742,357,696 | +0.07(+1.05%) |
Oct 25, 2007 | 6.282 | 6.317 | 6.173 | 6.211 | 1,021,984,512 | -0.11(-1.69%) |
Oct 24, 2007 | 6.314 | 6.361 | 6.090 | 6.318 | 1,352,790,912 | -0.01(-0.12%) |
Oct 23, 2007 | 6.407 | 6.409 | 6.210 | 6.326 | 1,884,696,960 | +0.40(+6.77%) |
Oct 22, 2007 | 5.788 | 5.943 | 5.775 | 5.925 | 1,733,716,608 | +0.13(+2.31%) |
Oct 19, 2007 | 5.921 | 5.934 | 5.776 | 5.791 | 1,356,185,344 | -0.10(-1.78%) |
Oct 18, 2007 | 5.827 | 5.919 | 5.812 | 5.895 | 865,298,944 | +0.03(+0.43%) |
Oct 17, 2007 | 5.868 | 5.880 | 5.749 | 5.870 | 1,184,399,488 | +0.11(+1.87%) |
Oct 16, 2007 | 5.625 | 5.783 | 5.612 | 5.762 | 1,120,761,472 | +0.09(+1.56%) |
Oct 15, 2007 | 5.708 | 5.762 | 5.556 | 5.674 | 1,132,434,688 | -0.01(-0.16%) |
Oct 12, 2007 | 5.539 | 5.684 | 5.498 | 5.683 | 1,037,440,512 | +0.17(+3.10%) |
Oct 11, 2007 | 5.759 | 5.840 | 5.206 | 5.512 | 1,724,600,064 | -0.15(-2.73%) |
Oct 10, 2007 | 5.693 | 5.704 | 5.627 | 5.667 | 700,237,888 | -0.04(-0.64%) |
Oct 09, 2007 | 5.783 | 5.814 | 5.664 | 5.704 | 1,160,911,232 | -0.00(-0.03%) |
Oct 08, 2007 | 5.555 | 5.705 | 5.538 | 5.705 | 877,337,152 | +0.22(+4.00%) |
Oct 05, 2007 | 5.381 | 5.490 | 5.359 | 5.486 | 989,345,344 | +0.18(+3.33%) |
Oct 04, 2007 | 5.369 | 5.371 | 5.216 | 5.309 | 689,563,584 | -0.06(-1.06%) |
Oct 03, 2007 | 5.361 | 5.409 | 5.335 | 5.366 | 726,931,200 | -0.02(-0.33%) |
Oct 02, 2007 | 5.319 | 5.389 | 5.297 | 5.384 | 831,611,968 | +0.07(+1.35%) |
Oct 01, 2007 | 5.254 | 5.349 | 5.196 | 5.312 | 878,753,664 | +0.10(+1.87%) |
Sep 28, 2007 | 5.214 | 5.253 | 5.190 | 5.215 | 645,051,264 | -0.04(-0.67%) |
Sep 27, 2007 | 5.225 | 5.250 | 5.176 | 5.250 | 689,476,544 | +0.06(+1.13%) |
Sep 26, 2007 | 5.249 | 5.267 | 5.139 | 5.191 | 1,024,069,184 | -0.01(-0.27%) |
Sep 25, 2007 | 4.990 | 5.206 | 4.989 | 5.205 | 1,250,602,752 | +0.17(+3.30%) |
Sep 24, 2007 | 4.986 | 5.092 | 4.983 | 5.038 | 1,103,701,120 | +0.14(+2.86%) |
Sep 21, 2007 | 4.796 | 4.915 | 4.768 | 4.898 | 1,196,531,840 | +0.13(+2.74%) |
Sep 20, 2007 | 4.762 | 4.818 | 4.734 | 4.768 | 726,343,680 | -0.02(-0.33%) |
Sep 19, 2007 | 4.860 | 4.864 | 4.737 | 4.783 | 1,078,314,496 | -0.01(-0.11%) |
Sep 18, 2007 | 4.725 | 4.854 | 4.683 | 4.788 | 1,117,097,344 | +0.09(+1.81%) |
Sep 17, 2007 | 4.723 | 4.777 | 4.676 | 4.703 | 833,019,648 | -0.01(-0.29%) |
Sep 14, 2007 | 4.641 | 4.722 | 4.628 | 4.717 | 637,445,952 | +0.05(+1.17%) |
Sep 13, 2007 | 4.717 | 4.723 | 4.643 | 4.662 | 688,881,536 | +0.01(+0.26%) |
Sep 12, 2007 | 4.621 | 4.737 | 4.613 | 4.650 | 1,074,990,336 | +0.05(+1.00%) |
Sep 11, 2007 | 4.686 | 4.699 | 4.545 | 4.604 | 1,020,264,640 | -0.04(-0.89%) |
Sep 10, 2007 | 4.655 | 4.691 | 4.552 | 4.645 | 1,562,147,840 | +0.17(+3.75%) |
Sep 07, 2007 | 4.486 | 4.495 | 4.417 | 4.477 | 1,502,480,128 | -0.11(-2.40%) |
Sep 06, 2007 | 4.606 | 4.675 | 4.509 | 4.588 | 1,996,893,184 | -0.06(-1.28%) |
Sep 05, 2007 | 4.926 | 4.956 | 4.625 | 4.647 | 2,442,465,792 | -0.25(-5.13%) |