Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.376 | 6.460 | 6.284 | 6.454 | 874,698,752 | +0.10(+1.58%) |
Oct 30, 2007 | 6.326 | 6.435 | 6.277 | 6.354 | 986,521,984 | +0.06(+1.03%) |
Oct 29, 2007 | 6.301 | 6.340 | 6.276 | 6.289 | 567,845,824 | +0.01(+0.21%) |
Oct 26, 2007 | 6.296 | 6.299 | 6.214 | 6.276 | 742,356,544 | +0.07(+1.05%) |
Oct 25, 2007 | 6.282 | 6.317 | 6.173 | 6.211 | 1,021,982,976 | -0.11(-1.69%) |
Oct 24, 2007 | 6.314 | 6.361 | 6.090 | 6.318 | 1,352,788,864 | -0.01(-0.12%) |
Oct 23, 2007 | 6.407 | 6.409 | 6.210 | 6.326 | 1,884,694,016 | +0.40(+6.77%) |
Oct 22, 2007 | 5.788 | 5.943 | 5.775 | 5.925 | 1,733,713,920 | +0.13(+2.31%) |
Oct 19, 2007 | 5.921 | 5.934 | 5.777 | 5.791 | 1,356,183,168 | -0.10(-1.78%) |
Oct 18, 2007 | 5.827 | 5.919 | 5.812 | 5.895 | 865,297,600 | +0.03(+0.43%) |
Oct 17, 2007 | 5.868 | 5.880 | 5.749 | 5.870 | 1,184,397,696 | +0.11(+1.87%) |
Oct 16, 2007 | 5.625 | 5.783 | 5.612 | 5.762 | 1,120,759,808 | +0.09(+1.56%) |
Oct 15, 2007 | 5.708 | 5.762 | 5.556 | 5.674 | 1,132,433,024 | -0.01(-0.16%) |
Oct 12, 2007 | 5.539 | 5.684 | 5.498 | 5.683 | 1,037,438,912 | +0.17(+3.10%) |
Oct 11, 2007 | 5.759 | 5.840 | 5.206 | 5.512 | 1,724,597,376 | -0.15(-2.73%) |
Oct 10, 2007 | 5.693 | 5.704 | 5.627 | 5.667 | 700,236,864 | -0.04(-0.64%) |
Oct 09, 2007 | 5.783 | 5.814 | 5.664 | 5.704 | 1,160,909,440 | -0.00(-0.03%) |
Oct 08, 2007 | 5.555 | 5.705 | 5.538 | 5.705 | 877,335,808 | +0.22(+4.00%) |
Oct 05, 2007 | 5.381 | 5.490 | 5.359 | 5.486 | 989,343,808 | +0.18(+3.33%) |
Oct 04, 2007 | 5.369 | 5.371 | 5.216 | 5.309 | 689,562,496 | -0.06(-1.06%) |
Oct 03, 2007 | 5.361 | 5.409 | 5.335 | 5.366 | 726,930,048 | -0.02(-0.33%) |
Oct 02, 2007 | 5.319 | 5.389 | 5.297 | 5.384 | 831,610,688 | +0.07(+1.35%) |
Oct 01, 2007 | 5.254 | 5.349 | 5.196 | 5.312 | 878,752,256 | +0.10(+1.87%) |
Sep 28, 2007 | 5.214 | 5.253 | 5.190 | 5.215 | 645,050,240 | -0.04(-0.67%) |
Sep 27, 2007 | 5.225 | 5.250 | 5.176 | 5.250 | 689,475,520 | +0.06(+1.13%) |
Sep 26, 2007 | 5.249 | 5.267 | 5.139 | 5.191 | 1,024,067,648 | -0.01(-0.27%) |
Sep 25, 2007 | 4.990 | 5.206 | 4.989 | 5.205 | 1,250,600,832 | +0.17(+3.30%) |
Sep 24, 2007 | 4.986 | 5.092 | 4.983 | 5.038 | 1,103,699,456 | +0.14(+2.87%) |
Sep 21, 2007 | 4.796 | 4.915 | 4.768 | 4.898 | 1,196,530,048 | +0.13(+2.74%) |
Sep 20, 2007 | 4.762 | 4.818 | 4.734 | 4.768 | 726,342,592 | -0.02(-0.33%) |
Sep 19, 2007 | 4.860 | 4.864 | 4.737 | 4.783 | 1,078,312,832 | -0.01(-0.11%) |
Sep 18, 2007 | 4.725 | 4.854 | 4.683 | 4.788 | 1,117,095,552 | +0.09(+1.81%) |
Sep 17, 2007 | 4.723 | 4.777 | 4.676 | 4.703 | 833,018,368 | -0.01(-0.29%) |
Sep 14, 2007 | 4.641 | 4.722 | 4.628 | 4.717 | 637,444,928 | +0.05(+1.17%) |
Sep 13, 2007 | 4.717 | 4.723 | 4.643 | 4.662 | 688,880,512 | +0.01(+0.26%) |
Sep 12, 2007 | 4.621 | 4.737 | 4.613 | 4.650 | 1,074,988,672 | +0.05(+1.00%) |
Sep 11, 2007 | 4.686 | 4.699 | 4.545 | 4.604 | 1,020,263,104 | -0.04(-0.89%) |
Sep 10, 2007 | 4.655 | 4.691 | 4.552 | 4.645 | 1,562,145,408 | +0.17(+3.75%) |
Sep 07, 2007 | 4.486 | 4.495 | 4.417 | 4.477 | 1,502,477,824 | -0.11(-2.40%) |
Sep 06, 2007 | 4.606 | 4.675 | 4.509 | 4.588 | 1,996,890,112 | -0.06(-1.28%) |
Sep 05, 2007 | 4.926 | 4.956 | 4.625 | 4.647 | 2,442,462,208 | -0.25(-5.13%) |
Sep 04, 2007 | 4.755 | 4.952 | 4.752 | 4.898 | 1,379,622,016 | +0.19(+4.10%) |
Aug 31, 2007 | 4.740 | 4.745 | 4.669 | 4.705 | 920,066,816 | +0.08(+1.64%) |
Aug 30, 2007 | 4.508 | 4.698 | 4.495 | 4.630 | 1,508,049,408 | +0.07(+1.62%) |
Aug 29, 2007 | 4.413 | 4.559 | 4.402 | 4.556 | 1,225,427,584 | +0.25(+5.72%) |
Aug 28, 2007 | 4.451 | 4.499 | 4.303 | 4.309 | 1,237,545,728 | -0.18(-4.11%) |
Aug 27, 2007 | 4.533 | 4.576 | 4.489 | 4.494 | 742,886,208 | -0.10(-2.25%) |
Aug 24, 2007 | 4.435 | 4.600 | 4.411 | 4.597 | 957,054,144 | +0.14(+3.23%) |
Aug 23, 2007 | 4.522 | 4.531 | 4.409 | 4.454 | 910,230,976 | -0.05(-1.09%) |
Aug 22, 2007 | 4.459 | 4.511 | 4.429 | 4.503 | 1,111,770,240 | +0.17(+3.87%) |
Aug 21, 2007 | 4.153 | 4.382 | 4.112 | 4.335 | 1,367,444,480 | +0.18(+4.38%) |
Aug 20, 2007 | 4.212 | 4.230 | 4.095 | 4.153 | 844,202,496 | +0.01(+0.13%) |
Aug 17, 2007 | 4.146 | 4.196 | 4.071 | 4.148 | 1,255,337,600 | +0.17(+4.28%) |
Aug 16, 2007 | 3.976 | 4.027 | 3.793 | 3.977 | 1,960,942,080 | -0.10(-2.38%) |
Aug 15, 2007 | 4.171 | 4.243 | 4.066 | 4.074 | 1,042,210,240 | -0.14(-3.33%) |
Aug 14, 2007 | 4.359 | 4.360 | 4.204 | 4.214 | 776,538,048 | -0.13(-2.94%) |
Aug 13, 2007 | 4.360 | 4.395 | 4.298 | 4.342 | 791,252,416 | +0.09(+2.23%) |
Aug 10, 2007 | 4.184 | 4.341 | 4.088 | 4.247 | 1,481,505,792 | -0.05(-1.10%) |
Aug 09, 2007 | 4.455 | 4.519 | 4.250 | 4.295 | 1,182,509,568 | -0.26(-5.69%) |
Aug 08, 2007 | 4.647 | 4.650 | 4.485 | 4.554 | 849,213,440 | -0.03(-0.76%) |
Aug 07, 2007 | 4.585 | 4.663 | 4.507 | 4.588 | 999,170,368 | -0.01(-0.16%) |
Aug 06, 2007 | 4.516 | 4.596 | 4.360 | 4.596 | 971,995,328 | +0.12(+2.58%) |
Aug 03, 2007 | 4.541 | 4.620 | 4.468 | 4.480 | 713,034,688 | -0.16(-3.40%) |
Aug 02, 2007 | 4.643 | 4.654 | 4.558 | 4.638 | 896,005,504 | +0.05(+1.10%) |