Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.991 | 4.017 | 3.976 | 3.986 | 123,436,984 | +0.06(+1.56%) |
Aug 30, 2007 | 3.911 | 3.996 | 3.906 | 3.925 | 92,792,632 | -0.02(-0.47%) |
Aug 29, 2007 | 3.839 | 3.943 | 3.834 | 3.943 | 101,772,824 | +0.14(+3.71%) |
Aug 28, 2007 | 3.884 | 3.923 | 3.795 | 3.802 | 115,606,840 | -0.12(-3.09%) |
Aug 27, 2007 | 4.019 | 4.031 | 3.912 | 3.923 | 139,349,920 | -0.03(-0.76%) |
Aug 24, 2007 | 3.831 | 3.961 | 3.825 | 3.953 | 113,574,528 | +0.10(+2.52%) |
Aug 23, 2007 | 3.938 | 3.941 | 3.817 | 3.856 | 113,553,360 | -0.06(-1.53%) |
Aug 22, 2007 | 3.903 | 3.965 | 3.883 | 3.916 | 137,278,384 | +0.05(+1.30%) |
Aug 21, 2007 | 3.702 | 3.882 | 3.696 | 3.865 | 168,977,392 | +0.14(+3.73%) |
Aug 20, 2007 | 3.740 | 3.755 | 3.681 | 3.726 | 118,599,880 | -0.02(-0.43%) |
Aug 17, 2007 | 3.716 | 3.743 | 3.647 | 3.742 | 145,150,720 | +0.11(+3.06%) |
Aug 16, 2007 | 3.592 | 3.653 | 3.494 | 3.631 | 216,242,928 | +0.02(+0.57%) |
Aug 15, 2007 | 3.642 | 3.749 | 3.605 | 3.611 | 127,816,664 | -0.05(-1.46%) |
Aug 14, 2007 | 3.731 | 3.731 | 3.637 | 3.664 | 119,191,088 | -0.07(-1.90%) |
Aug 13, 2007 | 3.796 | 3.807 | 3.726 | 3.735 | 121,655,944 | +0.00(+0.12%) |
Aug 10, 2007 | 3.649 | 3.816 | 3.610 | 3.730 | 181,574,624 | +0.03(+0.90%) |
Aug 09, 2007 | 3.811 | 3.854 | 3.697 | 3.697 | 167,240,032 | -0.18(-4.72%) |
Aug 08, 2007 | 3.979 | 3.985 | 3.819 | 3.880 | 165,264,448 | -0.07(-1.72%) |
Aug 07, 2007 | 3.918 | 3.991 | 3.885 | 3.948 | 161,667,824 | +0.01(+0.18%) |
Aug 06, 2007 | 3.844 | 3.941 | 3.821 | 3.941 | 179,834,656 | +0.11(+2.86%) |
Aug 03, 2007 | 3.850 | 4.028 | 3.826 | 3.831 | 160,125,184 | -0.15(-3.65%) |
Aug 02, 2007 | 3.884 | 3.979 | 3.797 | 3.976 | 207,693,408 | +0.12(+3.10%) |
Aug 01, 2007 | 3.896 | 3.898 | 3.744 | 3.856 | 339,154,880 | -0.06(-1.57%) |
Jul 31, 2007 | 4.175 | 4.177 | 3.891 | 3.918 | 282,743,232 | -0.21(-5.03%) |
Jul 30, 2007 | 4.140 | 4.193 | 4.066 | 4.125 | 258,155,744 | -0.07(-1.59%) |
Jul 27, 2007 | 4.204 | 4.256 | 4.114 | 4.192 | 279,446,656 | +0.00(+0.04%) |
Jul 26, 2007 | 4.241 | 4.440 | 4.162 | 4.191 | 466,562,752 | -0.11(-2.52%) |
Jul 25, 2007 | 4.223 | 4.430 | 4.173 | 4.299 | 1,212,560,768 | +0.84(+24.45%) |
Jul 24, 2007 | 3.544 | 3.600 | 3.434 | 3.454 | 508,368,928 | -0.12(-3.47%) |
Jul 23, 2007 | 3.581 | 3.625 | 3.534 | 3.579 | 185,688,272 | +0.01(+0.15%) |
Jul 20, 2007 | 3.622 | 3.639 | 3.517 | 3.573 | 183,087,072 | -0.09(-2.34%) |
Jul 19, 2007 | 3.703 | 3.707 | 3.647 | 3.659 | 105,778,984 | +0.00(+0.04%) |
Jul 18, 2007 | 3.655 | 3.666 | 3.604 | 3.657 | 126,099,352 | -0.02(-0.64%) |
Jul 17, 2007 | 3.711 | 3.717 | 3.671 | 3.681 | 121,887,208 | +0.00(+0.14%) |
Jul 16, 2007 | 3.728 | 3.733 | 3.641 | 3.676 | 167,067,760 | -0.07(-1.88%) |
Jul 13, 2007 | 3.645 | 3.759 | 3.640 | 3.746 | 250,627,136 | +0.12(+3.17%) |
Jul 12, 2007 | 3.557 | 3.670 | 3.528 | 3.631 | 229,557,488 | +0.10(+2.91%) |
Jul 11, 2007 | 3.521 | 3.574 | 3.499 | 3.528 | 132,175,168 | +0.02(+0.64%) |
Jul 10, 2007 | 3.574 | 3.589 | 3.495 | 3.506 | 178,124,624 | -0.09(-2.48%) |
Jul 09, 2007 | 3.461 | 3.609 | 3.443 | 3.595 | 297,009,248 | +0.15(+4.49%) |
Jul 06, 2007 | 3.429 | 3.457 | 3.393 | 3.440 | 92,513,656 | +0.01(+0.35%) |
Jul 05, 2007 | 3.460 | 3.474 | 3.395 | 3.428 | 89,968,992 | -0.04(-1.04%) |
Jul 03, 2007 | 3.494 | 3.494 | 3.443 | 3.464 | 44,573,632 | -0.01(-0.23%) |
Jul 02, 2007 | 3.432 | 3.477 | 3.402 | 3.472 | 98,564,472 | +0.06(+1.75%) |
Jun 29, 2007 | 3.443 | 3.451 | 3.400 | 3.412 | 106,594,432 | -0.02(-0.70%) |
Jun 28, 2007 | 3.415 | 3.503 | 3.400 | 3.436 | 196,164,944 | +0.04(+1.10%) |
Jun 27, 2007 | 3.340 | 3.402 | 3.328 | 3.399 | 165,254,928 | +0.03(+0.98%) |
Jun 26, 2007 | 3.418 | 3.423 | 3.361 | 3.366 | 225,484,208 | -0.06(-1.72%) |
Jun 25, 2007 | 3.459 | 3.473 | 3.407 | 3.425 | 152,236,736 | -0.01(-0.29%) |
Jun 22, 2007 | 3.469 | 3.486 | 3.413 | 3.435 | 173,657,408 | -0.04(-1.16%) |
Jun 21, 2007 | 3.450 | 3.480 | 3.425 | 3.475 | 152,552,848 | +0.03(+0.83%) |
Jun 20, 2007 | 3.504 | 3.517 | 3.444 | 3.447 | 183,937,520 | -0.04(-1.02%) |
Jun 19, 2007 | 3.569 | 3.575 | 3.476 | 3.482 | 238,836,320 | -0.10(-2.81%) |
Jun 18, 2007 | 3.609 | 3.623 | 3.562 | 3.583 | 156,695,616 | -0.03(-0.79%) |
Jun 15, 2007 | 3.634 | 3.635 | 3.551 | 3.612 | 198,463,600 | +0.02(+0.64%) |
Jun 14, 2007 | 3.537 | 3.598 | 3.532 | 3.589 | 165,369,968 | +0.05(+1.48%) |
Jun 13, 2007 | 3.537 | 3.586 | 3.454 | 3.536 | 239,319,456 | +0.04(+1.17%) |
Jun 12, 2007 | 3.514 | 3.530 | 3.463 | 3.495 | 237,408,960 | -0.05(-1.55%) |
Jun 11, 2007 | 3.641 | 3.644 | 3.542 | 3.550 | 222,306,976 | -0.10(-2.83%) |
Jun 08, 2007 | 3.615 | 3.653 | 3.544 | 3.653 | 204,620,704 | +0.06(+1.67%) |
Jun 07, 2007 | 3.620 | 3.727 | 3.536 | 3.594 | 484,086,624 | -0.01(-0.35%) |
Jun 06, 2007 | 3.648 | 3.679 | 3.585 | 3.606 | 313,225,888 | -0.07(-1.85%) |
Jun 05, 2007 | 3.547 | 3.703 | 3.535 | 3.674 | 611,379,712 | +0.16(+4.59%) |
Jun 04, 2007 | 3.404 | 3.524 | 3.375 | 3.513 | 228,261,808 | +0.09(+2.68%) |