Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.679 | 4.707 | 4.612 | 4.621 | 114,995,760 | -0.09(-1.92%) |
Dec 28, 2007 | 4.752 | 4.784 | 4.594 | 4.711 | 151,143,968 | +0.01(+0.21%) |
Dec 27, 2007 | 4.623 | 4.753 | 4.614 | 4.701 | 142,610,704 | +0.07(+1.51%) |
Dec 26, 2007 | 4.563 | 4.686 | 4.514 | 4.632 | 109,112,304 | +0.09(+2.02%) |
Dec 24, 2007 | 4.542 | 4.567 | 4.504 | 4.540 | 40,438,268 | -0.01(-0.27%) |
Dec 21, 2007 | 4.563 | 4.603 | 4.509 | 4.552 | 132,407,472 | +0.03(+0.75%) |
Dec 20, 2007 | 4.496 | 4.527 | 4.444 | 4.518 | 117,857,816 | +0.06(+1.34%) |
Dec 19, 2007 | 4.337 | 4.487 | 4.331 | 4.459 | 152,683,456 | +0.12(+2.87%) |
Dec 18, 2007 | 4.281 | 4.363 | 4.183 | 4.334 | 145,658,912 | +0.09(+2.12%) |
Dec 17, 2007 | 4.440 | 4.443 | 4.240 | 4.245 | 154,316,864 | -0.20(-4.48%) |
Dec 14, 2007 | 4.528 | 4.551 | 4.436 | 4.444 | 120,327,168 | -0.17(-3.59%) |
Dec 13, 2007 | 4.542 | 4.639 | 4.521 | 4.609 | 121,208,656 | +0.06(+1.23%) |
Dec 12, 2007 | 4.631 | 4.676 | 4.456 | 4.553 | 144,907,824 | +0.03(+0.58%) |
Dec 11, 2007 | 4.644 | 4.786 | 4.527 | 4.527 | 205,879,600 | -0.11(-2.44%) |
Dec 10, 2007 | 4.704 | 4.706 | 4.604 | 4.640 | 103,853,944 | -0.06(-1.37%) |
Dec 07, 2007 | 4.717 | 4.723 | 4.635 | 4.704 | 78,879,136 | +0.00(+0.11%) |
Dec 06, 2007 | 4.653 | 4.739 | 4.631 | 4.699 | 109,715,736 | +0.05(+1.09%) |
Dec 05, 2007 | 4.738 | 4.738 | 4.588 | 4.649 | 132,485,096 | -0.06(-1.29%) |
Dec 04, 2007 | 4.491 | 4.717 | 4.491 | 4.709 | 146,894,032 | +0.17(+3.85%) |
Dec 03, 2007 | 4.491 | 4.602 | 4.478 | 4.535 | 120,290,488 | +0.02(+0.39%) |
Nov 30, 2007 | 4.517 | 4.543 | 4.405 | 4.517 | 137,955,104 | +0.07(+1.58%) |
Nov 29, 2007 | 4.484 | 4.563 | 4.424 | 4.447 | 139,868,352 | -0.06(-1.27%) |
Nov 28, 2007 | 4.367 | 4.518 | 4.327 | 4.504 | 228,602,592 | +0.23(+5.50%) |
Nov 27, 2007 | 4.136 | 4.272 | 4.101 | 4.269 | 172,981,744 | +0.21(+5.27%) |
Nov 26, 2007 | 4.105 | 4.215 | 4.047 | 4.056 | 172,615,024 | -0.01(-0.16%) |
Nov 23, 2007 | 3.996 | 4.063 | 3.940 | 4.062 | 55,801,472 | +0.08(+2.09%) |
Nov 21, 2007 | 3.953 | 4.034 | 3.923 | 3.979 | 133,879,704 | -0.03(-0.78%) |
Nov 20, 2007 | 3.984 | 4.090 | 3.906 | 4.010 | 232,670,688 | +0.06(+1.53%) |
Nov 19, 2007 | 3.932 | 3.978 | 3.888 | 3.950 | 173,401,824 | +0.03(+0.74%) |
Nov 16, 2007 | 3.841 | 3.940 | 3.823 | 3.921 | 142,616,784 | +0.04(+0.96%) |
Nov 15, 2007 | 3.962 | 3.977 | 3.826 | 3.883 | 156,996,784 | -0.03(-0.84%) |
Nov 14, 2007 | 4.011 | 4.048 | 3.898 | 3.916 | 168,943,360 | -0.07(-1.69%) |
Nov 13, 2007 | 3.886 | 3.993 | 3.881 | 3.984 | 190,372,064 | +0.14(+3.71%) |
Nov 12, 2007 | 3.904 | 3.995 | 3.816 | 3.841 | 188,380,720 | -0.09(-2.40%) |
Nov 09, 2007 | 4.111 | 4.111 | 3.933 | 3.935 | 232,949,744 | -0.23(-5.61%) |
Nov 08, 2007 | 4.330 | 4.338 | 4.060 | 4.169 | 236,619,680 | -0.17(-3.98%) |
Nov 07, 2007 | 4.310 | 4.448 | 4.298 | 4.342 | 168,349,648 | -0.01(-0.26%) |
Nov 06, 2007 | 4.221 | 4.365 | 4.209 | 4.353 | 159,062,240 | +0.14(+3.44%) |
Nov 05, 2007 | 4.208 | 4.291 | 4.128 | 4.209 | 149,420,000 | -0.08(-1.87%) |
Nov 02, 2007 | 4.388 | 4.396 | 4.165 | 4.289 | 205,089,600 | -0.08(-1.91%) |
Nov 01, 2007 | 4.377 | 4.468 | 4.315 | 4.372 | 165,678,384 | -0.07(-1.68%) |
Oct 31, 2007 | 4.392 | 4.469 | 4.340 | 4.447 | 141,247,824 | +0.05(+1.03%) |
Oct 30, 2007 | 4.473 | 4.522 | 4.392 | 4.402 | 108,369,080 | -0.09(-2.06%) |
Oct 29, 2007 | 4.510 | 4.563 | 4.463 | 4.494 | 142,260,272 | +0.00(+0.11%) |
Oct 26, 2007 | 4.440 | 4.533 | 4.375 | 4.489 | 176,942,448 | +0.09(+2.03%) |
Oct 25, 2007 | 4.401 | 4.465 | 4.306 | 4.400 | 233,162,368 | -0.03(-0.59%) |
Oct 24, 2007 | 4.533 | 4.533 | 4.154 | 4.426 | 833,896,256 | -0.60(-11.99%) |
Oct 23, 2007 | 4.753 | 5.043 | 4.699 | 5.029 | 828,276,096 | +0.48(+10.44%) |
Oct 22, 2007 | 4.452 | 4.574 | 4.441 | 4.554 | 197,830,112 | +0.08(+1.70%) |
Oct 19, 2007 | 4.486 | 4.522 | 4.456 | 4.477 | 182,960,256 | -0.00(-0.10%) |
Oct 18, 2007 | 4.458 | 4.511 | 4.447 | 4.482 | 106,713,128 | -0.03(-0.77%) |
Oct 17, 2007 | 4.584 | 4.584 | 4.443 | 4.517 | 153,869,824 | +0.05(+1.14%) |
Oct 16, 2007 | 4.424 | 4.492 | 4.415 | 4.466 | 170,276,800 | -0.05(-1.10%) |
Oct 15, 2007 | 4.579 | 4.595 | 4.494 | 4.516 | 112,523,864 | -0.09(-1.99%) |
Oct 12, 2007 | 4.461 | 4.609 | 4.436 | 4.608 | 167,600,112 | +0.15(+3.39%) |
Oct 11, 2007 | 4.755 | 4.776 | 4.396 | 4.457 | 196,863,280 | -0.27(-5.62%) |
Oct 10, 2007 | 4.764 | 4.776 | 4.707 | 4.722 | 111,640,712 | -0.03(-0.70%) |
Oct 09, 2007 | 4.818 | 4.825 | 4.726 | 4.755 | 143,231,728 | -0.03(-0.55%) |
Oct 08, 2007 | 4.700 | 4.781 | 4.689 | 4.781 | 148,907,216 | +0.12(+2.59%) |
Oct 05, 2007 | 4.667 | 4.675 | 4.606 | 4.661 | 110,728,816 | +0.06(+1.27%) |
Oct 04, 2007 | 4.617 | 4.618 | 4.562 | 4.602 | 66,522,024 | -0.01(-0.21%) |
Oct 03, 2007 | 4.599 | 4.629 | 4.578 | 4.612 | 101,285,360 | +0.00(+0.10%) |
Oct 02, 2007 | 4.682 | 4.684 | 4.559 | 4.607 | 97,571,904 | -0.05(-1.12%) |