Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 4.541 | 4.600 | 4.342 | 4.587 | 1,839,402,496 | +0.11(+2.46%) |
Jul 31, 2007 | 4.858 | 4.875 | 4.469 | 4.477 | 1,851,166,336 | -0.33(-6.84%) |
Jul 30, 2007 | 4.904 | 4.942 | 4.743 | 4.806 | 1,164,628,224 | -0.08(-1.68%) |
Jul 27, 2007 | 4.967 | 5.060 | 4.886 | 4.888 | 1,218,957,440 | -0.07(-1.47%) |
Jul 26, 2007 | 4.958 | 5.046 | 4.654 | 4.961 | 2,298,778,880 | +0.30(+6.37%) |
Jul 25, 2007 | 4.667 | 4.701 | 4.587 | 4.664 | 1,677,687,040 | +0.08(+1.76%) |
Jul 24, 2007 | 4.719 | 4.791 | 4.558 | 4.583 | 1,886,967,424 | -0.30(-6.13%) |
Jul 23, 2007 | 4.870 | 4.934 | 4.789 | 4.883 | 1,087,673,344 | -0.00(-0.03%) |
Jul 20, 2007 | 4.814 | 4.899 | 4.757 | 4.885 | 1,223,914,752 | +0.13(+2.68%) |
Jul 19, 2007 | 4.767 | 4.785 | 4.745 | 4.757 | 769,858,496 | +0.06(+1.36%) |
Jul 18, 2007 | 4.696 | 4.704 | 4.623 | 4.693 | 795,621,632 | -0.03(-0.57%) |
Jul 17, 2007 | 4.699 | 4.744 | 4.672 | 4.720 | 745,600,384 | +0.03(+0.59%) |
Jul 16, 2007 | 4.702 | 4.756 | 4.672 | 4.693 | 983,588,032 | +0.01(+0.27%) |
Jul 13, 2007 | 4.588 | 4.684 | 4.571 | 4.680 | 953,551,104 | +0.12(+2.73%) |
Jul 12, 2007 | 4.548 | 4.561 | 4.499 | 4.556 | 740,227,840 | +0.06(+1.27%) |
Jul 11, 2007 | 4.488 | 4.543 | 4.462 | 4.499 | 862,691,968 | +0.00(+0.03%) |
Jul 10, 2007 | 4.379 | 4.570 | 4.377 | 4.497 | 1,318,265,984 | +0.07(+1.55%) |
Jul 09, 2007 | 4.498 | 4.516 | 4.389 | 4.429 | 1,045,705,664 | -0.07(-1.49%) |
Jul 06, 2007 | 4.524 | 4.531 | 4.431 | 4.495 | 918,941,504 | -0.02(-0.34%) |
Jul 05, 2007 | 4.377 | 4.518 | 4.373 | 4.511 | 1,525,682,816 | +0.19(+4.39%) |
Jul 03, 2007 | 4.145 | 4.329 | 4.128 | 4.321 | 1,221,833,344 | +0.20(+4.87%) |
Jul 02, 2007 | 4.113 | 4.149 | 4.054 | 4.120 | 1,046,588,544 | -0.03(-0.64%) |
Jun 29, 2007 | 4.144 | 4.213 | 4.115 | 4.147 | 1,192,680,192 | +0.05(+1.23%) |
Jun 28, 2007 | 4.158 | 4.162 | 4.078 | 4.097 | 883,986,752 | -0.05(-1.09%) |
Jun 27, 2007 | 4.098 | 4.147 | 4.052 | 4.142 | 1,024,626,944 | +0.08(+1.87%) |
Jun 26, 2007 | 4.213 | 4.213 | 4.034 | 4.066 | 1,410,126,592 | -0.09(-2.20%) |
Jun 25, 2007 | 4.220 | 4.250 | 4.114 | 4.157 | 1,015,132,096 | -0.02(-0.54%) |
Jun 22, 2007 | 4.208 | 4.229 | 4.158 | 4.179 | 666,563,328 | -0.03(-0.73%) |
Jun 21, 2007 | 4.135 | 4.223 | 4.102 | 4.210 | 911,490,048 | +0.08(+1.93%) |
Jun 20, 2007 | 4.209 | 4.236 | 4.128 | 4.130 | 944,141,952 | -0.07(-1.71%) |
Jun 19, 2007 | 4.237 | 4.248 | 4.176 | 4.202 | 992,924,416 | -0.05(-1.14%) |
Jun 18, 2007 | 4.189 | 4.254 | 4.164 | 4.250 | 958,441,792 | +0.16(+3.81%) |
Jun 15, 2007 | 4.099 | 4.100 | 4.073 | 4.095 | 853,416,512 | +0.06(+1.47%) |
Jun 14, 2007 | 3.982 | 4.059 | 3.956 | 4.035 | 1,023,784,320 | +0.04(+1.06%) |
Jun 13, 2007 | 4.116 | 4.118 | 3.921 | 3.993 | 1,810,901,888 | -0.10(-2.39%) |
Jun 12, 2007 | 4.055 | 4.136 | 4.020 | 4.090 | 1,500,799,488 | +0.01(+0.16%) |
Jun 11, 2007 | 4.281 | 4.287 | 4.062 | 4.084 | 1,961,792,384 | -0.15(-3.45%) |
Jun 08, 2007 | 4.275 | 4.276 | 4.155 | 4.230 | 1,307,115,648 | +0.01(+0.34%) |
Jun 07, 2007 | 4.247 | 4.336 | 4.186 | 4.216 | 2,014,058,880 | +0.01(+0.35%) |
Jun 06, 2007 | 4.156 | 4.215 | 4.144 | 4.201 | 1,169,721,600 | +0.03(+0.79%) |
Jun 05, 2007 | 4.125 | 4.169 | 4.095 | 4.168 | 968,337,472 | +0.05(+1.10%) |
Jun 04, 2007 | 4.031 | 4.136 | 4.006 | 4.123 | 932,548,416 | +0.10(+2.47%) |