Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2007 | 3.437 | 3.457 | 3.409 | 3.421 | 140,630,128 | -0.03(-0.81%) |
May 31, 2007 | 3.526 | 3.529 | 3.420 | 3.449 | 186,659,408 | -0.04(-1.03%) |
May 30, 2007 | 3.445 | 3.496 | 3.435 | 3.485 | 212,153,760 | +0.01(+0.33%) |
May 29, 2007 | 3.413 | 3.481 | 3.378 | 3.473 | 235,171,856 | +0.05(+1.58%) |
May 25, 2007 | 3.476 | 3.477 | 3.404 | 3.419 | 200,212,928 | -0.04(-1.15%) |
May 24, 2007 | 3.444 | 3.513 | 3.378 | 3.459 | 477,643,040 | +0.02(+0.51%) |
May 23, 2007 | 3.452 | 3.657 | 3.431 | 3.442 | 853,976,704 | +0.01(+0.17%) |
May 22, 2007 | 3.416 | 3.445 | 3.353 | 3.436 | 345,085,184 | +0.03(+0.85%) |
May 21, 2007 | 3.172 | 3.426 | 3.158 | 3.407 | 731,726,016 | +0.25(+7.90%) |
May 18, 2007 | 3.117 | 3.158 | 3.107 | 3.158 | 196,444,784 | +0.06(+1.82%) |
May 17, 2007 | 3.137 | 3.169 | 3.094 | 3.101 | 238,148,480 | -0.05(-1.66%) |
May 16, 2007 | 3.044 | 3.160 | 2.998 | 3.154 | 290,825,312 | +0.13(+4.36%) |
May 15, 2007 | 3.063 | 3.091 | 3.019 | 3.022 | 174,452,832 | -0.06(-1.82%) |
May 14, 2007 | 3.077 | 3.080 | 3.023 | 3.078 | 155,710,160 | +0.01(+0.23%) |
May 11, 2007 | 3.041 | 3.073 | 3.021 | 3.071 | 160,419,552 | +0.03(+1.05%) |
May 10, 2007 | 3.115 | 3.125 | 3.035 | 3.039 | 201,524,368 | -0.10(-3.07%) |
May 09, 2007 | 3.093 | 3.140 | 3.058 | 3.135 | 177,958,368 | +0.05(+1.65%) |
May 08, 2007 | 3.020 | 3.085 | 2.978 | 3.084 | 271,685,984 | +0.05(+1.66%) |
May 07, 2007 | 3.114 | 3.154 | 3.028 | 3.034 | 296,870,496 | -0.12(-3.81%) |
May 04, 2007 | 3.112 | 3.180 | 3.110 | 3.154 | 286,691,392 | +0.05(+1.67%) |
May 03, 2007 | 3.047 | 3.120 | 3.031 | 3.102 | 270,320,352 | +0.05(+1.65%) |
May 02, 2007 | 3.077 | 3.105 | 3.038 | 3.052 | 289,449,728 | -0.00(-0.01%) |