Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.832 | 4.888 | 4.748 | 4.754 | 78,385,968 | -0.08(-1.62%) |
Sep 27, 2007 | 4.984 | 5.000 | 4.821 | 4.832 | 91,983,032 | -0.14(-2.82%) |
Sep 26, 2007 | 4.860 | 5.040 | 4.776 | 4.972 | 165,668,832 | +0.30(+6.47%) |
Sep 25, 2007 | 4.704 | 4.715 | 4.620 | 4.670 | 46,517,460 | -0.08(-1.65%) |
Sep 24, 2007 | 4.743 | 4.821 | 4.681 | 4.748 | 102,600,520 | +0.14(+3.04%) |
Sep 21, 2007 | 4.670 | 4.670 | 4.580 | 4.608 | 61,223,872 | -0.01(-0.24%) |
Sep 20, 2007 | 4.704 | 4.704 | 4.569 | 4.620 | 57,111,752 | -0.08(-1.79%) |
Sep 19, 2007 | 4.715 | 4.771 | 4.636 | 4.704 | 95,210,056 | -0.01(-0.24%) |
Sep 18, 2007 | 4.681 | 4.754 | 4.580 | 4.715 | 82,609,440 | +0.08(+1.69%) |
Sep 17, 2007 | 4.530 | 4.692 | 4.530 | 4.636 | 96,655,432 | +0.14(+3.11%) |
Sep 14, 2007 | 4.384 | 4.530 | 4.340 | 4.496 | 74,878,824 | +0.06(+1.39%) |
Sep 13, 2007 | 4.278 | 4.457 | 4.267 | 4.435 | 120,961,800 | +0.24(+5.60%) |
Sep 12, 2007 | 4.228 | 4.295 | 4.200 | 4.200 | 70,158,912 | -0.04(-1.06%) |
Sep 11, 2007 | 4.228 | 4.312 | 4.216 | 4.244 | 68,751,712 | +0.03(+0.80%) |
Sep 10, 2007 | 4.256 | 4.267 | 4.200 | 4.211 | 59,540,956 | +0.00(+0.00%) |
Sep 07, 2007 | 4.284 | 4.312 | 4.200 | 4.211 | 78,976,480 | -0.15(-3.34%) |
Sep 06, 2007 | 4.368 | 4.384 | 4.278 | 4.356 | 52,149,456 | +0.01(+0.13%) |
Sep 05, 2007 | 4.424 | 4.463 | 4.328 | 4.351 | 37,946,508 | -0.12(-2.75%) |
Sep 04, 2007 | 4.356 | 4.496 | 4.345 | 4.474 | 59,793,836 | +0.10(+2.30%) |
Aug 31, 2007 | 4.368 | 4.407 | 4.300 | 4.373 | 56,542,140 | +0.08(+1.83%) |
Aug 30, 2007 | 4.272 | 4.351 | 4.244 | 4.295 | 50,667,192 | -0.03(-0.65%) |
Aug 29, 2007 | 4.256 | 4.351 | 4.216 | 4.323 | 53,592,432 | +0.12(+2.80%) |
Aug 28, 2007 | 4.340 | 4.368 | 4.205 | 4.205 | 57,529,184 | -0.16(-3.72%) |
Aug 27, 2007 | 4.429 | 4.429 | 4.368 | 4.368 | 27,526,790 | -0.06(-1.27%) |
Aug 24, 2007 | 4.328 | 4.435 | 4.261 | 4.424 | 57,653,304 | +0.08(+1.94%) |
Aug 23, 2007 | 4.396 | 4.429 | 4.284 | 4.340 | 69,737,864 | -0.06(-1.27%) |
Aug 22, 2007 | 4.480 | 4.480 | 4.356 | 4.396 | 93,907,704 | -0.04(-0.88%) |
Aug 21, 2007 | 4.480 | 4.480 | 4.424 | 4.435 | 38,607,096 | -0.04(-1.00%) |
Aug 20, 2007 | 4.418 | 4.480 | 4.368 | 4.480 | 52,216,608 | +0.10(+2.17%) |
Aug 17, 2007 | 4.435 | 4.468 | 4.244 | 4.384 | 82,239,784 | +0.07(+1.69%) |
Aug 16, 2007 | 4.435 | 4.485 | 4.194 | 4.312 | 141,560,192 | -0.17(-3.75%) |
Aug 15, 2007 | 4.541 | 4.625 | 4.474 | 4.480 | 83,319,512 | -0.04(-0.87%) |
Aug 14, 2007 | 4.687 | 4.732 | 4.508 | 4.519 | 82,837,872 | -0.17(-3.58%) |
Aug 13, 2007 | 4.692 | 4.720 | 4.631 | 4.687 | 57,822,780 | +0.08(+1.70%) |
Aug 10, 2007 | 4.670 | 4.704 | 4.558 | 4.608 | 77,177,224 | -0.08(-1.79%) |
Aug 09, 2007 | 4.810 | 4.883 | 4.670 | 4.692 | 102,219,280 | -0.27(-5.52%) |
Aug 08, 2007 | 4.704 | 4.967 | 4.687 | 4.967 | 160,153,504 | +0.32(+6.87%) |
Aug 07, 2007 | 4.569 | 4.676 | 4.524 | 4.648 | 68,481,320 | +0.06(+1.34%) |
Aug 06, 2007 | 4.547 | 4.653 | 4.485 | 4.586 | 74,919,896 | +0.06(+1.24%) |
Aug 03, 2007 | 4.603 | 4.704 | 4.524 | 4.530 | 74,910,792 | -0.17(-3.69%) |
Aug 02, 2007 | 4.732 | 4.765 | 4.636 | 4.704 | 66,309,904 | -0.02(-0.36%) |
Aug 01, 2007 | 4.748 | 4.788 | 4.648 | 4.720 | 89,665,120 | -0.04(-0.94%) |
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%) |