Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.214 | 5.253 | 5.190 | 5.215 | 645,051,264 | -0.04(-0.67%) |
Sep 27, 2007 | 5.225 | 5.250 | 5.176 | 5.250 | 689,476,544 | +0.06(+1.13%) |
Sep 26, 2007 | 5.249 | 5.267 | 5.139 | 5.191 | 1,024,069,184 | -0.01(-0.27%) |
Sep 25, 2007 | 4.990 | 5.206 | 4.989 | 5.205 | 1,250,602,752 | +0.17(+3.30%) |
Sep 24, 2007 | 4.986 | 5.092 | 4.983 | 5.038 | 1,103,701,120 | +0.14(+2.86%) |
Sep 21, 2007 | 4.796 | 4.915 | 4.768 | 4.898 | 1,196,531,840 | +0.13(+2.74%) |
Sep 20, 2007 | 4.762 | 4.818 | 4.734 | 4.768 | 726,343,680 | -0.02(-0.33%) |
Sep 19, 2007 | 4.860 | 4.864 | 4.737 | 4.783 | 1,078,314,496 | -0.01(-0.11%) |
Sep 18, 2007 | 4.725 | 4.854 | 4.683 | 4.788 | 1,117,097,344 | +0.09(+1.81%) |
Sep 17, 2007 | 4.723 | 4.777 | 4.676 | 4.703 | 833,019,648 | -0.01(-0.29%) |
Sep 14, 2007 | 4.641 | 4.722 | 4.628 | 4.717 | 637,445,952 | +0.05(+1.17%) |
Sep 13, 2007 | 4.717 | 4.723 | 4.643 | 4.662 | 688,881,536 | +0.01(+0.26%) |
Sep 12, 2007 | 4.621 | 4.737 | 4.613 | 4.650 | 1,074,990,336 | +0.05(+1.00%) |
Sep 11, 2007 | 4.686 | 4.699 | 4.545 | 4.604 | 1,020,264,640 | -0.04(-0.89%) |
Sep 10, 2007 | 4.655 | 4.691 | 4.552 | 4.645 | 1,562,147,840 | +0.17(+3.75%) |
Sep 07, 2007 | 4.486 | 4.495 | 4.417 | 4.477 | 1,502,480,128 | -0.11(-2.40%) |
Sep 06, 2007 | 4.606 | 4.675 | 4.509 | 4.588 | 1,996,893,184 | -0.06(-1.28%) |
Sep 05, 2007 | 4.926 | 4.956 | 4.625 | 4.647 | 2,442,465,792 | -0.25(-5.13%) |
Sep 04, 2007 | 4.755 | 4.952 | 4.752 | 4.898 | 1,379,624,064 | +0.19(+4.10%) |
Aug 31, 2007 | 4.740 | 4.745 | 4.669 | 4.705 | 920,068,224 | +0.08(+1.64%) |
Aug 30, 2007 | 4.508 | 4.698 | 4.495 | 4.630 | 1,508,051,712 | +0.07(+1.62%) |
Aug 29, 2007 | 4.413 | 4.559 | 4.402 | 4.556 | 1,225,429,504 | +0.25(+5.72%) |
Aug 28, 2007 | 4.451 | 4.499 | 4.303 | 4.309 | 1,237,547,648 | -0.18(-4.11%) |
Aug 27, 2007 | 4.533 | 4.576 | 4.489 | 4.494 | 742,887,296 | -0.10(-2.25%) |
Aug 24, 2007 | 4.435 | 4.600 | 4.411 | 4.597 | 957,055,616 | +0.14(+3.23%) |
Aug 23, 2007 | 4.522 | 4.531 | 4.409 | 4.454 | 910,232,384 | -0.05(-1.09%) |
Aug 22, 2007 | 4.459 | 4.511 | 4.429 | 4.503 | 1,111,771,904 | +0.17(+3.87%) |
Aug 21, 2007 | 4.153 | 4.382 | 4.112 | 4.335 | 1,367,446,656 | +0.18(+4.38%) |
Aug 20, 2007 | 4.212 | 4.230 | 4.095 | 4.153 | 844,203,776 | +0.01(+0.13%) |
Aug 17, 2007 | 4.146 | 4.196 | 4.071 | 4.148 | 1,255,339,520 | +0.17(+4.28%) |
Aug 16, 2007 | 3.976 | 4.027 | 3.793 | 3.977 | 1,960,945,024 | -0.10(-2.38%) |
Aug 15, 2007 | 4.171 | 4.243 | 4.066 | 4.074 | 1,042,211,840 | -0.14(-3.33%) |
Aug 14, 2007 | 4.359 | 4.360 | 4.204 | 4.214 | 776,539,264 | -0.13(-2.94%) |
Aug 13, 2007 | 4.360 | 4.395 | 4.298 | 4.342 | 791,253,632 | +0.09(+2.23%) |
Aug 10, 2007 | 4.184 | 4.341 | 4.088 | 4.247 | 1,481,508,096 | -0.05(-1.10%) |
Aug 09, 2007 | 4.455 | 4.519 | 4.250 | 4.295 | 1,182,511,360 | -0.26(-5.69%) |
Aug 08, 2007 | 4.647 | 4.650 | 4.485 | 4.554 | 849,214,784 | -0.03(-0.76%) |
Aug 07, 2007 | 4.585 | 4.663 | 4.507 | 4.588 | 999,171,904 | -0.01(-0.16%) |
Aug 06, 2007 | 4.516 | 4.596 | 4.360 | 4.596 | 971,996,800 | +0.12(+2.58%) |
Aug 03, 2007 | 4.541 | 4.620 | 4.468 | 4.480 | 713,035,776 | -0.16(-3.40%) |
Aug 02, 2007 | 4.643 | 4.654 | 4.558 | 4.638 | 896,006,848 | +0.05(+1.10%) |
Aug 01, 2007 | 4.541 | 4.600 | 4.342 | 4.587 | 1,839,405,312 | +0.11(+2.46%) |
Jul 31, 2007 | 4.858 | 4.875 | 4.469 | 4.477 | 1,851,169,152 | -0.33(-6.84%) |
Jul 30, 2007 | 4.904 | 4.942 | 4.742 | 4.806 | 1,164,630,016 | -0.08(-1.68%) |
Jul 27, 2007 | 4.967 | 5.060 | 4.886 | 4.888 | 1,218,959,360 | -0.07(-1.47%) |
Jul 26, 2007 | 4.958 | 5.046 | 4.654 | 4.961 | 2,298,782,464 | +0.30(+6.37%) |
Jul 25, 2007 | 4.667 | 4.701 | 4.587 | 4.664 | 1,677,689,600 | +0.08(+1.76%) |
Jul 24, 2007 | 4.719 | 4.791 | 4.558 | 4.583 | 1,886,970,240 | -0.30(-6.13%) |
Jul 23, 2007 | 4.870 | 4.934 | 4.789 | 4.883 | 1,087,675,008 | -0.00(-0.03%) |
Jul 20, 2007 | 4.814 | 4.899 | 4.757 | 4.885 | 1,223,916,544 | +0.13(+2.68%) |
Jul 19, 2007 | 4.767 | 4.785 | 4.745 | 4.757 | 769,859,712 | +0.06(+1.36%) |
Jul 18, 2007 | 4.696 | 4.704 | 4.623 | 4.693 | 795,622,848 | -0.03(-0.57%) |
Jul 17, 2007 | 4.699 | 4.744 | 4.672 | 4.720 | 745,601,536 | +0.03(+0.59%) |
Jul 16, 2007 | 4.702 | 4.756 | 4.672 | 4.693 | 983,589,568 | +0.01(+0.27%) |
Jul 13, 2007 | 4.588 | 4.684 | 4.571 | 4.680 | 953,552,576 | +0.12(+2.73%) |
Jul 12, 2007 | 4.548 | 4.561 | 4.499 | 4.556 | 740,228,992 | +0.06(+1.27%) |
Jul 11, 2007 | 4.488 | 4.543 | 4.462 | 4.499 | 862,693,312 | +0.00(+0.03%) |
Jul 10, 2007 | 4.379 | 4.570 | 4.377 | 4.497 | 1,318,268,032 | +0.07(+1.55%) |
Jul 09, 2007 | 4.498 | 4.516 | 4.389 | 4.429 | 1,045,707,264 | -0.07(-1.49%) |
Jul 06, 2007 | 4.524 | 4.531 | 4.431 | 4.495 | 918,942,912 | -0.02(-0.34%) |
Jul 05, 2007 | 4.377 | 4.518 | 4.373 | 4.511 | 1,525,685,248 | +0.19(+4.39%) |
Jul 03, 2007 | 4.145 | 4.329 | 4.128 | 4.321 | 1,221,835,264 | +0.20(+4.87%) |