Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.995 | 5.023 | 4.765 | 4.765 | 165,473,408 | -0.13(-2.63%) |
Jul 30, 2007 | 4.664 | 4.900 | 4.620 | 4.894 | 159,922,768 | +0.29(+6.20%) |
Jul 27, 2007 | 4.580 | 4.687 | 4.524 | 4.608 | 184,945,184 | +0.08(+1.73%) |
Jul 26, 2007 | 4.541 | 4.664 | 4.424 | 4.530 | 292,490,144 | +0.07(+1.51%) |
Jul 25, 2007 | 4.659 | 4.659 | 4.452 | 4.463 | 216,948,512 | -0.16(-3.51%) |
Jul 24, 2007 | 4.704 | 4.715 | 4.625 | 4.625 | 72,161,392 | -0.11(-2.36%) |
Jul 23, 2007 | 4.737 | 4.776 | 4.676 | 4.737 | 62,759,080 | +0.03(+0.71%) |
Jul 20, 2007 | 4.827 | 4.832 | 4.670 | 4.704 | 97,356,920 | -0.13(-2.67%) |
Jul 19, 2007 | 4.900 | 4.900 | 4.788 | 4.832 | 65,040,160 | +0.00(+0.00%) |
Jul 18, 2007 | 4.860 | 4.866 | 4.765 | 4.832 | 87,909,896 | -0.06(-1.15%) |
Jul 17, 2007 | 4.972 | 5.000 | 4.877 | 4.888 | 59,161,820 | -0.07(-1.47%) |
Jul 16, 2007 | 5.045 | 5.062 | 4.950 | 4.961 | 51,496,012 | -0.06(-1.23%) |
Jul 13, 2007 | 5.028 | 5.045 | 4.950 | 5.023 | 67,359,624 | +0.01(+0.11%) |
Jul 12, 2007 | 5.000 | 5.068 | 4.967 | 5.017 | 85,170,248 | +0.03(+0.67%) |
Jul 11, 2007 | 5.096 | 5.118 | 4.933 | 4.984 | 124,115,184 | -0.11(-2.09%) |
Jul 10, 2007 | 5.140 | 5.208 | 5.084 | 5.090 | 97,366,816 | +0.01(+0.11%) |
Jul 09, 2007 | 5.129 | 5.174 | 5.079 | 5.084 | 94,695,240 | -0.02(-0.33%) |
Jul 06, 2007 | 5.157 | 5.168 | 5.084 | 5.101 | 69,117,008 | -0.02(-0.44%) |
Jul 05, 2007 | 5.236 | 5.241 | 5.073 | 5.124 | 110,677,248 | -0.15(-2.87%) |
Jul 03, 2007 | 5.275 | 5.308 | 5.185 | 5.275 | 150,329,760 | -0.12(-2.28%) |
Jul 02, 2007 | 5.348 | 5.398 | 5.280 | 5.398 | 46,694,404 | +0.12(+2.34%) |
Jun 29, 2007 | 5.353 | 5.432 | 5.224 | 5.275 | 89,848,904 | -0.04(-0.74%) |
Jun 28, 2007 | 5.230 | 5.404 | 5.219 | 5.314 | 130,934,016 | +0.12(+2.26%) |
Jun 27, 2007 | 5.017 | 5.219 | 4.961 | 5.196 | 90,126,656 | +0.18(+3.57%) |
Jun 26, 2007 | 5.079 | 5.124 | 5.012 | 5.017 | 59,937,084 | -0.04(-0.78%) |
Jun 25, 2007 | 5.152 | 5.292 | 5.028 | 5.056 | 98,912,856 | -0.06(-1.10%) |
Jun 22, 2007 | 4.967 | 5.168 | 4.916 | 5.112 | 144,002,624 | +0.12(+2.47%) |
Jun 21, 2007 | 4.961 | 4.989 | 4.922 | 4.989 | 70,475,384 | +0.03(+0.56%) |
Jun 20, 2007 | 4.877 | 4.972 | 4.832 | 4.961 | 86,691,040 | +0.12(+2.43%) |
Jun 19, 2007 | 4.916 | 4.922 | 4.838 | 4.844 | 62,522,988 | -0.11(-2.26%) |
Jun 18, 2007 | 4.995 | 5.000 | 4.888 | 4.956 | 72,089,128 | -0.04(-0.78%) |
Jun 15, 2007 | 4.905 | 5.023 | 4.860 | 4.995 | 108,530,512 | +0.15(+3.00%) |
Jun 14, 2007 | 4.804 | 4.872 | 4.804 | 4.849 | 68,788,680 | +0.06(+1.17%) |
Jun 13, 2007 | 4.698 | 4.810 | 4.681 | 4.793 | 63,623,076 | +0.13(+2.88%) |
Jun 12, 2007 | 4.698 | 4.754 | 4.659 | 4.659 | 55,665,816 | -0.04(-0.95%) |
Jun 11, 2007 | 4.698 | 4.715 | 4.648 | 4.704 | 45,324,540 | +0.09(+1.94%) |
Jun 08, 2007 | 4.541 | 4.648 | 4.513 | 4.614 | 58,212,244 | +0.10(+2.23%) |
Jun 07, 2007 | 4.642 | 4.681 | 4.508 | 4.513 | 73,275,024 | -0.11(-2.42%) |
Jun 06, 2007 | 4.631 | 4.659 | 4.592 | 4.625 | 63,157,504 | -0.03(-0.60%) |
Jun 05, 2007 | 4.636 | 4.698 | 4.631 | 4.653 | 107,002,528 | +0.02(+0.48%) |
Jun 04, 2007 | 4.670 | 4.704 | 4.608 | 4.631 | 36,578,964 | -0.04(-0.96%) |
Jun 01, 2007 | 4.676 | 4.726 | 4.631 | 4.676 | 64,193,740 | +0.01(+0.12%) |
May 31, 2007 | 4.760 | 4.788 | 4.625 | 4.670 | 58,062,156 | -0.09(-1.88%) |
May 30, 2007 | 4.704 | 4.782 | 4.659 | 4.760 | 58,151,420 | +0.06(+1.19%) |
May 29, 2007 | 4.776 | 4.810 | 4.692 | 4.704 | 47,084,792 | -0.03(-0.59%) |
May 25, 2007 | 4.793 | 4.810 | 4.709 | 4.732 | 54,365,812 | -0.02(-0.47%) |
May 24, 2007 | 4.905 | 4.939 | 4.748 | 4.754 | 89,911,160 | -0.15(-3.08%) |
May 23, 2007 | 4.872 | 4.939 | 4.860 | 4.905 | 60,286,456 | +0.04(+0.92%) |
May 22, 2007 | 4.916 | 4.944 | 4.855 | 4.860 | 48,547,776 | -0.06(-1.14%) |
May 21, 2007 | 4.883 | 5.000 | 4.860 | 4.916 | 64,023,568 | +0.05(+1.04%) |
May 18, 2007 | 4.961 | 4.961 | 4.860 | 4.866 | 27,536,320 | -0.04(-0.80%) |
May 17, 2007 | 4.894 | 4.967 | 4.866 | 4.905 | 45,659,348 | +0.00(+0.00%) |
May 16, 2007 | 5.017 | 5.012 | 4.888 | 4.905 | 56,737,372 | -0.08(-1.68%) |
May 15, 2007 | 4.883 | 5.028 | 4.877 | 4.989 | 119,282,840 | +0.11(+2.30%) |
May 14, 2007 | 4.832 | 5.023 | 4.771 | 4.877 | 145,678,960 | +0.19(+4.06%) |
May 11, 2007 | 4.625 | 4.715 | 4.625 | 4.687 | 45,284,700 | +0.07(+1.58%) |
May 10, 2007 | 4.681 | 4.715 | 4.592 | 4.614 | 47,683,872 | -0.06(-1.32%) |
May 09, 2007 | 4.692 | 4.748 | 4.648 | 4.676 | 112,098,096 | -0.01(-0.24%) |
May 08, 2007 | 4.564 | 4.704 | 4.564 | 4.687 | 107,354,016 | +0.12(+2.57%) |
May 07, 2007 | 4.586 | 4.603 | 4.564 | 4.569 | 22,270,552 | -0.03(-0.73%) |
May 04, 2007 | 4.592 | 4.603 | 4.541 | 4.603 | 40,370,008 | +0.02(+0.37%) |
May 03, 2007 | 4.547 | 4.608 | 4.547 | 4.586 | 35,575,328 | +0.01(+0.24%) |
May 02, 2007 | 4.524 | 4.592 | 4.519 | 4.575 | 47,988,372 | +0.07(+1.49%) |