Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.207 | 4.212 | 4.144 | 4.176 | 1,036,603,712 | +0.07(+1.64%) |
Aug 30, 2007 | 4.001 | 4.170 | 3.990 | 4.109 | 1,699,060,992 | +0.07(+1.62%) |
Aug 29, 2007 | 3.917 | 4.047 | 3.907 | 4.044 | 1,380,641,920 | +0.22(+5.72%) |
Aug 28, 2007 | 3.951 | 3.993 | 3.819 | 3.825 | 1,394,295,040 | -0.16(-4.11%) |
Aug 27, 2007 | 4.023 | 4.061 | 3.984 | 3.989 | 836,981,184 | -0.09(-2.25%) |
Aug 24, 2007 | 3.937 | 4.083 | 3.915 | 4.081 | 1,078,275,968 | +0.13(+3.23%) |
Aug 23, 2007 | 4.014 | 4.021 | 3.913 | 3.953 | 1,025,522,112 | -0.04(-1.09%) |
Aug 22, 2007 | 3.958 | 4.004 | 3.931 | 3.996 | 1,252,588,544 | +0.15(+3.87%) |
Aug 21, 2007 | 3.686 | 3.889 | 3.649 | 3.847 | 1,540,646,912 | +0.16(+4.38%) |
Aug 20, 2007 | 3.739 | 3.755 | 3.634 | 3.686 | 951,130,368 | +0.00(+0.13%) |
Aug 17, 2007 | 3.680 | 3.725 | 3.614 | 3.681 | 1,414,340,352 | +0.15(+4.28%) |
Aug 16, 2007 | 3.529 | 3.574 | 3.366 | 3.530 | 2,209,317,632 | -0.09(-2.38%) |
Aug 15, 2007 | 3.702 | 3.766 | 3.609 | 3.616 | 1,174,218,112 | -0.12(-3.33%) |
Aug 14, 2007 | 3.869 | 3.869 | 3.731 | 3.741 | 874,895,424 | -0.11(-2.94%) |
Aug 13, 2007 | 3.870 | 3.901 | 3.815 | 3.854 | 891,473,472 | +0.08(+2.23%) |
Aug 10, 2007 | 3.713 | 3.853 | 3.628 | 3.770 | 1,669,155,328 | -0.04(-1.10%) |
Aug 09, 2007 | 3.954 | 4.011 | 3.773 | 3.812 | 1,332,287,744 | -0.23(-5.69%) |
Aug 08, 2007 | 4.125 | 4.128 | 3.981 | 4.042 | 956,776,000 | -0.03(-0.76%) |
Aug 07, 2007 | 4.070 | 4.139 | 4.000 | 4.072 | 1,125,726,592 | -0.01(-0.16%) |
Aug 06, 2007 | 4.008 | 4.080 | 3.869 | 4.079 | 1,095,109,504 | +0.10(+2.58%) |
Aug 03, 2007 | 4.031 | 4.100 | 3.966 | 3.977 | 803,348,672 | -0.14(-3.40%) |
Aug 02, 2007 | 4.121 | 4.131 | 4.046 | 4.116 | 1,009,494,784 | +0.04(+1.10%) |
Aug 01, 2007 | 4.030 | 4.083 | 3.853 | 4.072 | 2,072,383,744 | +0.10(+2.46%) |
Jul 31, 2007 | 4.312 | 4.327 | 3.967 | 3.974 | 2,085,637,632 | -0.29(-6.84%) |
Jul 30, 2007 | 4.353 | 4.387 | 4.209 | 4.265 | 1,312,141,696 | -0.07(-1.68%) |
Jul 27, 2007 | 4.409 | 4.491 | 4.336 | 4.338 | 1,373,352,320 | -0.06(-1.47%) |
Jul 26, 2007 | 4.401 | 4.479 | 4.131 | 4.403 | 2,589,945,344 | +0.26(+6.37%) |
Jul 25, 2007 | 4.142 | 4.173 | 4.072 | 4.140 | 1,890,185,088 | +0.07(+1.76%) |
Jul 24, 2007 | 4.189 | 4.252 | 4.046 | 4.068 | 2,125,973,248 | -0.27(-6.13%) |
Jul 23, 2007 | 4.322 | 4.380 | 4.250 | 4.334 | 1,225,439,488 | -0.00(-0.03%) |
Jul 20, 2007 | 4.273 | 4.348 | 4.222 | 4.335 | 1,378,937,472 | +0.11(+2.68%) |
Jul 19, 2007 | 4.231 | 4.247 | 4.212 | 4.222 | 867,369,856 | +0.06(+1.36%) |
Jul 18, 2007 | 4.168 | 4.175 | 4.103 | 4.166 | 896,396,160 | -0.02(-0.57%) |
Jul 17, 2007 | 4.171 | 4.210 | 4.147 | 4.189 | 840,039,168 | +0.02(+0.59%) |
Jul 16, 2007 | 4.174 | 4.222 | 4.147 | 4.165 | 1,108,170,624 | +0.01(+0.27%) |
Jul 13, 2007 | 4.072 | 4.157 | 4.057 | 4.154 | 1,074,329,216 | +0.11(+2.73%) |
Jul 12, 2007 | 4.037 | 4.049 | 3.993 | 4.043 | 833,986,112 | +0.05(+1.27%) |
Jul 11, 2007 | 3.983 | 4.032 | 3.960 | 3.993 | 971,961,728 | +0.00(+0.03%) |
Jul 10, 2007 | 3.887 | 4.056 | 3.885 | 3.992 | 1,485,239,424 | +0.06(+1.55%) |
Jul 09, 2007 | 3.993 | 4.008 | 3.896 | 3.931 | 1,178,156,160 | -0.06(-1.49%) |
Jul 06, 2007 | 4.015 | 4.021 | 3.933 | 3.990 | 1,035,335,872 | -0.01(-0.34%) |
Jul 05, 2007 | 3.885 | 4.010 | 3.881 | 4.004 | 1,718,928,000 | +0.17(+4.39%) |
Jul 03, 2007 | 3.679 | 3.842 | 3.664 | 3.835 | 1,376,592,384 | +0.18(+4.87%) |
Jul 02, 2007 | 3.651 | 3.682 | 3.598 | 3.657 | 1,179,150,848 | -0.02(-0.64%) |
Jun 29, 2007 | 3.679 | 3.740 | 3.652 | 3.681 | 1,343,746,688 | +0.04(+1.23%) |
Jun 28, 2007 | 3.690 | 3.694 | 3.619 | 3.636 | 995,953,728 | -0.04(-1.09%) |
Jun 27, 2007 | 3.638 | 3.681 | 3.597 | 3.676 | 1,154,407,552 | +0.07(+1.87%) |
Jun 26, 2007 | 3.739 | 3.740 | 3.581 | 3.609 | 1,588,735,104 | -0.08(-2.20%) |
Jun 25, 2007 | 3.745 | 3.773 | 3.651 | 3.690 | 1,143,710,080 | -0.02(-0.54%) |
Jun 22, 2007 | 3.735 | 3.753 | 3.691 | 3.710 | 750,991,168 | -0.03(-0.73%) |
Jun 21, 2007 | 3.670 | 3.749 | 3.641 | 3.737 | 1,026,940,608 | +0.07(+1.93%) |
Jun 20, 2007 | 3.736 | 3.760 | 3.664 | 3.666 | 1,063,728,320 | -0.06(-1.71%) |
Jun 19, 2007 | 3.761 | 3.770 | 3.707 | 3.730 | 1,118,689,664 | -0.04(-1.14%) |
Jun 18, 2007 | 3.718 | 3.775 | 3.696 | 3.773 | 1,079,839,360 | +0.14(+3.81%) |
Jun 15, 2007 | 3.638 | 3.639 | 3.615 | 3.634 | 961,511,360 | +0.05(+1.47%) |
Jun 14, 2007 | 3.535 | 3.603 | 3.511 | 3.581 | 1,153,458,176 | +0.04(+1.06%) |
Jun 13, 2007 | 3.653 | 3.655 | 3.480 | 3.544 | 2,040,273,152 | -0.09(-2.39%) |
Jun 12, 2007 | 3.600 | 3.671 | 3.568 | 3.631 | 1,690,892,800 | +0.01(+0.16%) |
Jun 11, 2007 | 3.800 | 3.805 | 3.605 | 3.625 | 2,210,275,840 | -0.13(-3.45%) |
Jun 08, 2007 | 3.795 | 3.795 | 3.688 | 3.755 | 1,472,676,736 | +0.01(+0.34%) |
Jun 07, 2007 | 3.770 | 3.849 | 3.715 | 3.742 | 2,269,162,240 | +0.01(+0.35%) |
Jun 06, 2007 | 3.688 | 3.741 | 3.678 | 3.729 | 1,317,880,064 | +0.03(+0.79%) |
Jun 05, 2007 | 3.662 | 3.700 | 3.634 | 3.700 | 1,090,988,416 | +0.04(+1.10%) |
Jun 04, 2007 | 3.578 | 3.671 | 3.556 | 3.659 | 1,050,666,304 | +0.09(+2.47%) |