Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.621 | 4.656 | 4.601 | 4.622 | 727,738,944 | -0.03(-0.67%) |
Sep 27, 2007 | 4.631 | 4.654 | 4.588 | 4.653 | 777,859,008 | +0.05(+1.13%) |
Sep 26, 2007 | 4.652 | 4.668 | 4.555 | 4.601 | 1,155,342,336 | -0.01(-0.27%) |
Sep 25, 2007 | 4.423 | 4.615 | 4.422 | 4.614 | 1,410,914,816 | +0.15(+3.30%) |
Sep 24, 2007 | 4.419 | 4.513 | 4.417 | 4.466 | 1,245,182,208 | +0.12(+2.87%) |
Sep 21, 2007 | 4.251 | 4.357 | 4.226 | 4.342 | 1,349,912,576 | +0.12(+2.74%) |
Sep 20, 2007 | 4.221 | 4.271 | 4.196 | 4.226 | 819,452,096 | -0.01(-0.33%) |
Sep 19, 2007 | 4.308 | 4.312 | 4.199 | 4.240 | 1,216,541,184 | -0.00(-0.11%) |
Sep 18, 2007 | 4.188 | 4.302 | 4.151 | 4.244 | 1,260,295,552 | +0.08(+1.81%) |
Sep 17, 2007 | 4.186 | 4.234 | 4.144 | 4.169 | 939,802,624 | -0.01(-0.29%) |
Sep 14, 2007 | 4.113 | 4.186 | 4.102 | 4.181 | 719,158,720 | +0.05(+1.17%) |
Sep 13, 2007 | 4.181 | 4.186 | 4.116 | 4.132 | 777,187,776 | +0.01(+0.26%) |
Sep 12, 2007 | 4.096 | 4.199 | 4.089 | 4.122 | 1,212,791,040 | +0.04(+1.00%) |
Sep 11, 2007 | 4.153 | 4.165 | 4.028 | 4.081 | 1,151,050,112 | -0.04(-0.89%) |
Sep 10, 2007 | 4.126 | 4.158 | 4.034 | 4.118 | 1,762,396,032 | +0.15(+3.75%) |
Sep 07, 2007 | 3.976 | 3.985 | 3.915 | 3.969 | 1,695,079,808 | -0.10(-2.40%) |
Sep 06, 2007 | 4.083 | 4.143 | 3.997 | 4.066 | 2,252,870,656 | -0.05(-1.28%) |
Sep 05, 2007 | 4.366 | 4.392 | 4.099 | 4.119 | 2,755,560,192 | -0.22(-5.13%) |
Sep 04, 2007 | 4.215 | 4.389 | 4.212 | 4.342 | 1,556,475,136 | +0.17(+4.10%) |
Aug 31, 2007 | 4.201 | 4.206 | 4.139 | 4.171 | 1,038,009,728 | +0.07(+1.64%) |
Aug 30, 2007 | 3.996 | 4.164 | 3.985 | 4.104 | 1,701,365,504 | +0.07(+1.62%) |
Aug 29, 2007 | 3.912 | 4.041 | 3.902 | 4.038 | 1,382,514,560 | +0.22(+5.72%) |
Aug 28, 2007 | 3.945 | 3.988 | 3.814 | 3.820 | 1,396,186,240 | -0.16(-4.11%) |
Aug 27, 2007 | 4.018 | 4.056 | 3.979 | 3.983 | 838,116,416 | -0.09(-2.25%) |
Aug 24, 2007 | 3.931 | 4.077 | 3.910 | 4.075 | 1,079,738,496 | +0.13(+3.23%) |
Aug 23, 2007 | 4.008 | 4.016 | 3.908 | 3.948 | 1,026,913,088 | -0.04(-1.09%) |
Aug 22, 2007 | 3.952 | 3.998 | 3.925 | 3.991 | 1,254,287,488 | +0.15(+3.87%) |
Aug 21, 2007 | 3.681 | 3.884 | 3.644 | 3.842 | 1,542,736,512 | +0.16(+4.38%) |
Aug 20, 2007 | 3.733 | 3.750 | 3.629 | 3.681 | 952,420,416 | +0.00(+0.13%) |
Aug 17, 2007 | 3.675 | 3.720 | 3.609 | 3.676 | 1,416,258,688 | +0.15(+4.28%) |
Aug 16, 2007 | 3.524 | 3.569 | 3.362 | 3.525 | 2,212,314,368 | -0.09(-2.38%) |
Aug 15, 2007 | 3.697 | 3.761 | 3.604 | 3.611 | 1,175,810,688 | -0.12(-3.33%) |
Aug 14, 2007 | 3.864 | 3.864 | 3.726 | 3.736 | 876,082,112 | -0.11(-2.94%) |
Aug 13, 2007 | 3.865 | 3.896 | 3.810 | 3.849 | 892,682,688 | +0.08(+2.23%) |
Aug 10, 2007 | 3.708 | 3.848 | 3.623 | 3.765 | 1,671,419,264 | -0.04(-1.10%) |
Aug 09, 2007 | 3.949 | 4.006 | 3.768 | 3.807 | 1,334,094,848 | -0.23(-5.69%) |
Aug 08, 2007 | 4.119 | 4.122 | 3.976 | 4.036 | 958,073,728 | -0.03(-0.76%) |
Aug 07, 2007 | 4.064 | 4.133 | 3.995 | 4.067 | 1,127,253,504 | -0.01(-0.16%) |
Aug 06, 2007 | 4.003 | 4.074 | 3.864 | 4.074 | 1,096,594,944 | +0.10(+2.58%) |
Aug 03, 2007 | 4.025 | 4.095 | 3.961 | 3.971 | 804,438,272 | -0.14(-3.40%) |
Aug 02, 2007 | 4.116 | 4.125 | 4.040 | 4.111 | 1,010,864,000 | +0.04(+1.10%) |
Aug 01, 2007 | 4.025 | 4.077 | 3.848 | 4.066 | 2,075,194,624 | +0.10(+2.46%) |
Jul 31, 2007 | 4.306 | 4.321 | 3.961 | 3.968 | 2,088,466,432 | -0.29(-6.84%) |
Jul 30, 2007 | 4.347 | 4.381 | 4.204 | 4.260 | 1,313,921,408 | -0.07(-1.68%) |
Jul 27, 2007 | 4.403 | 4.485 | 4.330 | 4.333 | 1,375,215,104 | -0.06(-1.47%) |
Jul 26, 2007 | 4.395 | 4.473 | 4.125 | 4.397 | 2,593,458,432 | +0.26(+6.37%) |
Jul 25, 2007 | 4.137 | 4.167 | 4.066 | 4.134 | 1,892,748,928 | +0.07(+1.76%) |
Jul 24, 2007 | 4.183 | 4.247 | 4.040 | 4.063 | 2,128,856,832 | -0.27(-6.13%) |
Jul 23, 2007 | 4.316 | 4.374 | 4.245 | 4.328 | 1,227,101,696 | -0.00(-0.03%) |
Jul 20, 2007 | 4.267 | 4.342 | 4.217 | 4.330 | 1,380,807,808 | +0.11(+2.68%) |
Jul 19, 2007 | 4.226 | 4.241 | 4.206 | 4.217 | 868,546,304 | +0.06(+1.36%) |
Jul 18, 2007 | 4.162 | 4.170 | 4.097 | 4.160 | 897,611,968 | -0.02(-0.57%) |
Jul 17, 2007 | 4.165 | 4.205 | 4.141 | 4.184 | 841,178,560 | +0.02(+0.59%) |
Jul 16, 2007 | 4.168 | 4.216 | 4.141 | 4.159 | 1,109,673,728 | +0.01(+0.27%) |
Jul 13, 2007 | 4.067 | 4.152 | 4.052 | 4.148 | 1,075,786,368 | +0.11(+2.73%) |
Jul 12, 2007 | 4.031 | 4.043 | 3.987 | 4.038 | 835,117,312 | +0.05(+1.27%) |
Jul 11, 2007 | 3.978 | 4.027 | 3.955 | 3.987 | 973,280,064 | +0.00(+0.03%) |
Jul 10, 2007 | 3.882 | 4.051 | 3.880 | 3.986 | 1,487,253,888 | +0.06(+1.55%) |
Jul 09, 2007 | 3.987 | 4.003 | 3.891 | 3.925 | 1,179,754,240 | -0.06(-1.49%) |
Jul 06, 2007 | 4.010 | 4.016 | 3.927 | 3.985 | 1,036,740,160 | -0.01(-0.34%) |
Jul 05, 2007 | 3.879 | 4.005 | 3.876 | 3.998 | 1,721,259,392 | +0.17(+4.39%) |
Jul 03, 2007 | 3.674 | 3.837 | 3.659 | 3.830 | 1,378,459,520 | +0.18(+4.87%) |