Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.628 | 4.663 | 4.607 | 4.629 | 726,754,368 | -0.03(-0.67%) |
Sep 27, 2007 | 4.638 | 4.660 | 4.594 | 4.660 | 776,806,656 | +0.05(+1.13%) |
Sep 26, 2007 | 4.659 | 4.675 | 4.562 | 4.607 | 1,153,779,328 | -0.01(-0.27%) |
Sep 25, 2007 | 4.429 | 4.621 | 4.428 | 4.620 | 1,409,005,952 | +0.15(+3.30%) |
Sep 24, 2007 | 4.425 | 4.519 | 4.423 | 4.472 | 1,243,497,600 | +0.12(+2.87%) |
Sep 21, 2007 | 4.257 | 4.363 | 4.232 | 4.347 | 1,348,086,272 | +0.12(+2.74%) |
Sep 20, 2007 | 4.227 | 4.276 | 4.202 | 4.232 | 818,343,424 | -0.01(-0.33%) |
Sep 19, 2007 | 4.313 | 4.318 | 4.204 | 4.246 | 1,214,895,360 | -0.00(-0.11%) |
Sep 18, 2007 | 4.194 | 4.308 | 4.157 | 4.250 | 1,258,590,464 | +0.08(+1.81%) |
Sep 17, 2007 | 4.192 | 4.240 | 4.150 | 4.174 | 938,531,136 | -0.01(-0.29%) |
Sep 14, 2007 | 4.119 | 4.192 | 4.108 | 4.186 | 718,185,728 | +0.05(+1.17%) |
Sep 13, 2007 | 4.187 | 4.192 | 4.121 | 4.138 | 776,136,320 | +0.01(+0.26%) |
Sep 12, 2007 | 4.101 | 4.204 | 4.094 | 4.127 | 1,211,150,208 | +0.04(+1.00%) |
Sep 11, 2007 | 4.159 | 4.171 | 4.034 | 4.086 | 1,149,492,864 | -0.04(-0.89%) |
Sep 10, 2007 | 4.132 | 4.163 | 4.040 | 4.123 | 1,760,011,648 | +0.15(+3.75%) |
Sep 07, 2007 | 3.981 | 3.990 | 3.921 | 3.974 | 1,692,786,560 | -0.10(-2.40%) |
Sep 06, 2007 | 4.088 | 4.149 | 4.002 | 4.072 | 2,249,822,720 | -0.05(-1.28%) |
Sep 05, 2007 | 4.372 | 4.398 | 4.105 | 4.125 | 2,751,832,064 | -0.22(-5.13%) |
Sep 04, 2007 | 4.221 | 4.395 | 4.217 | 4.348 | 1,554,369,280 | +0.17(+4.10%) |
Aug 31, 2007 | 4.207 | 4.212 | 4.144 | 4.176 | 1,036,605,376 | +0.07(+1.64%) |
Aug 30, 2007 | 4.001 | 4.170 | 3.990 | 4.109 | 1,699,063,680 | +0.07(+1.62%) |
Aug 29, 2007 | 3.917 | 4.047 | 3.907 | 4.044 | 1,380,644,224 | +0.22(+5.72%) |
Aug 28, 2007 | 3.951 | 3.993 | 3.819 | 3.825 | 1,394,297,216 | -0.16(-4.11%) |
Aug 27, 2007 | 4.023 | 4.061 | 3.984 | 3.989 | 836,982,528 | -0.09(-2.25%) |
Aug 24, 2007 | 3.937 | 4.083 | 3.915 | 4.081 | 1,078,277,632 | +0.13(+3.23%) |
Aug 23, 2007 | 4.014 | 4.021 | 3.913 | 3.953 | 1,025,523,712 | -0.04(-1.09%) |
Aug 22, 2007 | 3.958 | 4.004 | 3.931 | 3.996 | 1,252,590,592 | +0.15(+3.87%) |
Aug 21, 2007 | 3.686 | 3.889 | 3.649 | 3.847 | 1,540,649,344 | +0.16(+4.38%) |
Aug 20, 2007 | 3.739 | 3.755 | 3.634 | 3.686 | 951,131,840 | +0.00(+0.13%) |
Aug 17, 2007 | 3.680 | 3.725 | 3.614 | 3.681 | 1,414,342,656 | +0.15(+4.28%) |
Aug 16, 2007 | 3.529 | 3.574 | 3.366 | 3.530 | 2,209,321,216 | -0.09(-2.38%) |
Aug 15, 2007 | 3.702 | 3.766 | 3.609 | 3.616 | 1,174,219,904 | -0.12(-3.33%) |
Aug 14, 2007 | 3.869 | 3.869 | 3.731 | 3.741 | 874,896,832 | -0.11(-2.94%) |
Aug 13, 2007 | 3.870 | 3.901 | 3.815 | 3.854 | 891,474,944 | +0.08(+2.23%) |
Aug 10, 2007 | 3.713 | 3.853 | 3.628 | 3.770 | 1,669,158,016 | -0.04(-1.10%) |
Aug 09, 2007 | 3.954 | 4.011 | 3.773 | 3.812 | 1,332,289,920 | -0.23(-5.69%) |
Aug 08, 2007 | 4.125 | 4.128 | 3.981 | 4.042 | 956,777,536 | -0.03(-0.76%) |
Aug 07, 2007 | 4.070 | 4.139 | 4.000 | 4.072 | 1,125,728,384 | -0.01(-0.16%) |
Aug 06, 2007 | 4.008 | 4.080 | 3.869 | 4.079 | 1,095,111,296 | +0.10(+2.58%) |
Aug 03, 2007 | 4.031 | 4.100 | 3.966 | 3.977 | 803,349,952 | -0.14(-3.40%) |
Aug 02, 2007 | 4.121 | 4.131 | 4.046 | 4.116 | 1,009,496,384 | +0.04(+1.10%) |
Aug 01, 2007 | 4.030 | 4.083 | 3.853 | 4.072 | 2,072,387,072 | +0.10(+2.46%) |
Jul 31, 2007 | 4.312 | 4.327 | 3.967 | 3.974 | 2,085,640,960 | -0.29(-6.84%) |
Jul 30, 2007 | 4.353 | 4.387 | 4.209 | 4.265 | 1,312,143,744 | -0.07(-1.68%) |
Jul 27, 2007 | 4.409 | 4.491 | 4.336 | 4.338 | 1,373,354,496 | -0.06(-1.47%) |
Jul 26, 2007 | 4.401 | 4.479 | 4.131 | 4.403 | 2,589,949,696 | +0.26(+6.37%) |
Jul 25, 2007 | 4.142 | 4.173 | 4.072 | 4.140 | 1,890,188,160 | +0.07(+1.76%) |
Jul 24, 2007 | 4.189 | 4.252 | 4.046 | 4.068 | 2,125,976,704 | -0.27(-6.13%) |
Jul 23, 2007 | 4.322 | 4.380 | 4.250 | 4.334 | 1,225,441,408 | -0.00(-0.03%) |
Jul 20, 2007 | 4.273 | 4.348 | 4.222 | 4.335 | 1,378,939,648 | +0.11(+2.68%) |
Jul 19, 2007 | 4.231 | 4.247 | 4.212 | 4.222 | 867,371,200 | +0.06(+1.36%) |
Jul 18, 2007 | 4.168 | 4.175 | 4.103 | 4.166 | 896,397,568 | -0.02(-0.57%) |
Jul 17, 2007 | 4.171 | 4.210 | 4.147 | 4.189 | 840,040,512 | +0.02(+0.59%) |
Jul 16, 2007 | 4.174 | 4.222 | 4.147 | 4.165 | 1,108,172,416 | +0.01(+0.27%) |
Jul 13, 2007 | 4.072 | 4.157 | 4.057 | 4.154 | 1,074,330,880 | +0.11(+2.73%) |
Jul 12, 2007 | 4.037 | 4.049 | 3.993 | 4.043 | 833,987,456 | +0.05(+1.27%) |
Jul 11, 2007 | 3.983 | 4.032 | 3.960 | 3.993 | 971,963,264 | +0.00(+0.03%) |
Jul 10, 2007 | 3.887 | 4.056 | 3.885 | 3.992 | 1,485,241,856 | +0.06(+1.55%) |
Jul 09, 2007 | 3.992 | 4.008 | 3.896 | 3.931 | 1,178,158,080 | -0.06(-1.49%) |
Jul 06, 2007 | 4.015 | 4.021 | 3.933 | 3.990 | 1,035,337,536 | -0.01(-0.34%) |
Jul 05, 2007 | 3.885 | 4.010 | 3.881 | 4.004 | 1,718,930,688 | +0.17(+4.39%) |
Jul 03, 2007 | 3.679 | 3.842 | 3.664 | 3.835 | 1,376,594,560 | +0.18(+4.87%) |