Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.134 | 5.163 | 4.898 | 4.898 | 160,980,256 | -0.13(-2.63%) |
Jul 30, 2007 | 4.795 | 5.036 | 4.749 | 5.031 | 155,580,336 | +0.29(+6.20%) |
Jul 27, 2007 | 4.708 | 4.818 | 4.651 | 4.737 | 179,923,296 | +0.08(+1.73%) |
Jul 26, 2007 | 4.668 | 4.795 | 4.547 | 4.656 | 284,548,064 | +0.07(+1.51%) |
Jul 25, 2007 | 4.789 | 4.789 | 4.576 | 4.587 | 211,057,648 | -0.17(-3.51%) |
Jul 24, 2007 | 4.835 | 4.846 | 4.754 | 4.754 | 70,201,968 | -0.12(-2.36%) |
Jul 23, 2007 | 4.869 | 4.910 | 4.806 | 4.869 | 61,054,960 | +0.03(+0.71%) |
Jul 20, 2007 | 4.962 | 4.967 | 4.800 | 4.835 | 94,713,352 | -0.13(-2.67%) |
Jul 19, 2007 | 5.036 | 5.036 | 4.921 | 4.967 | 63,274,100 | +0.00(+0.00%) |
Jul 18, 2007 | 4.996 | 5.002 | 4.898 | 4.967 | 85,522,848 | -0.06(-1.15%) |
Jul 17, 2007 | 5.111 | 5.140 | 5.013 | 5.025 | 57,555,380 | -0.07(-1.47%) |
Jul 16, 2007 | 5.186 | 5.203 | 5.088 | 5.100 | 50,097,724 | -0.06(-1.23%) |
Jul 13, 2007 | 5.169 | 5.186 | 5.088 | 5.163 | 65,530,588 | +0.01(+0.11%) |
Jul 12, 2007 | 5.140 | 5.209 | 5.105 | 5.157 | 82,857,592 | +0.03(+0.67%) |
Jul 11, 2007 | 5.238 | 5.261 | 5.071 | 5.123 | 120,745,048 | -0.11(-2.09%) |
Jul 10, 2007 | 5.284 | 5.353 | 5.226 | 5.232 | 94,722,984 | +0.01(+0.11%) |
Jul 09, 2007 | 5.272 | 5.318 | 5.221 | 5.226 | 92,123,952 | -0.02(-0.33%) |
Jul 06, 2007 | 5.301 | 5.313 | 5.226 | 5.244 | 67,240,248 | -0.02(-0.44%) |
Jul 05, 2007 | 5.382 | 5.387 | 5.215 | 5.267 | 107,671,992 | -0.16(-2.87%) |
Jul 03, 2007 | 5.422 | 5.457 | 5.330 | 5.422 | 146,247,808 | -0.13(-2.28%) |
Jul 02, 2007 | 5.497 | 5.549 | 5.428 | 5.549 | 45,426,496 | +0.13(+2.34%) |
Jun 29, 2007 | 5.503 | 5.583 | 5.370 | 5.422 | 87,409,208 | -0.04(-0.74%) |
Jun 28, 2007 | 5.376 | 5.554 | 5.364 | 5.462 | 127,378,720 | +0.12(+2.26%) |
Jun 27, 2007 | 5.157 | 5.364 | 5.100 | 5.341 | 87,679,416 | +0.18(+3.57%) |
Jun 26, 2007 | 5.221 | 5.267 | 5.151 | 5.157 | 58,309,592 | -0.04(-0.78%) |
Jun 25, 2007 | 5.295 | 5.439 | 5.169 | 5.198 | 96,227,048 | -0.06(-1.10%) |
Jun 22, 2007 | 5.105 | 5.313 | 5.054 | 5.255 | 140,092,464 | +0.13(+2.47%) |
Jun 21, 2007 | 5.100 | 5.128 | 5.059 | 5.128 | 68,561,744 | +0.03(+0.56%) |
Jun 20, 2007 | 5.013 | 5.111 | 4.967 | 5.100 | 84,337,096 | +0.12(+2.43%) |
Jun 19, 2007 | 5.054 | 5.059 | 4.973 | 4.979 | 60,825,280 | -0.12(-2.26%) |
Jun 18, 2007 | 5.134 | 5.140 | 5.025 | 5.094 | 70,131,672 | -0.04(-0.78%) |
Jun 15, 2007 | 5.042 | 5.163 | 4.996 | 5.134 | 105,583,552 | +0.15(+3.00%) |
Jun 14, 2007 | 4.939 | 5.008 | 4.939 | 4.985 | 66,920,840 | +0.06(+1.17%) |
Jun 13, 2007 | 4.829 | 4.944 | 4.812 | 4.927 | 61,895,500 | +0.14(+2.88%) |
Jun 12, 2007 | 4.829 | 4.887 | 4.789 | 4.789 | 54,154,304 | -0.05(-0.95%) |
Jun 11, 2007 | 4.829 | 4.846 | 4.777 | 4.835 | 44,093,828 | +0.09(+1.94%) |
Jun 08, 2007 | 4.668 | 4.777 | 4.639 | 4.743 | 56,631,588 | +0.10(+2.23%) |
Jun 07, 2007 | 4.772 | 4.812 | 4.633 | 4.639 | 71,285,368 | -0.12(-2.42%) |
Jun 06, 2007 | 4.760 | 4.789 | 4.720 | 4.754 | 61,442,568 | -0.03(-0.60%) |
Jun 05, 2007 | 4.766 | 4.829 | 4.760 | 4.783 | 104,097,056 | +0.02(+0.48%) |
Jun 04, 2007 | 4.800 | 4.835 | 4.737 | 4.760 | 35,585,724 | -0.05(-0.96%) |
Jun 01, 2007 | 4.806 | 4.858 | 4.760 | 4.806 | 62,450,664 | +0.01(+0.12%) |
May 31, 2007 | 4.892 | 4.921 | 4.754 | 4.800 | 56,485,576 | -0.09(-1.88%) |
May 30, 2007 | 4.835 | 4.915 | 4.789 | 4.892 | 56,572,416 | +0.06(+1.19%) |
May 29, 2007 | 4.910 | 4.944 | 4.823 | 4.835 | 45,806,284 | -0.03(-0.59%) |
May 25, 2007 | 4.927 | 4.944 | 4.841 | 4.864 | 52,889,600 | -0.02(-0.47%) |
May 24, 2007 | 5.042 | 5.077 | 4.881 | 4.887 | 87,469,768 | -0.16(-3.08%) |
May 23, 2007 | 5.008 | 5.077 | 4.996 | 5.042 | 58,649,476 | +0.05(+0.92%) |
May 22, 2007 | 5.054 | 5.082 | 4.990 | 4.996 | 47,229,544 | -0.06(-1.14%) |
May 21, 2007 | 5.019 | 5.140 | 4.996 | 5.054 | 62,285,116 | +0.05(+1.04%) |
May 18, 2007 | 5.100 | 5.100 | 4.996 | 5.002 | 26,788,618 | -0.04(-0.80%) |
May 17, 2007 | 5.031 | 5.105 | 5.002 | 5.042 | 44,419,544 | +0.00(+0.00%) |
May 16, 2007 | 5.157 | 5.151 | 5.025 | 5.042 | 55,196,760 | -0.09(-1.68%) |
May 15, 2007 | 5.019 | 5.169 | 5.013 | 5.128 | 116,043,912 | +0.12(+2.30%) |
May 14, 2007 | 4.967 | 5.163 | 4.904 | 5.013 | 141,723,280 | +0.20(+4.06%) |
May 11, 2007 | 4.754 | 4.846 | 4.754 | 4.818 | 44,055,068 | +0.07(+1.58%) |
May 10, 2007 | 4.812 | 4.846 | 4.720 | 4.743 | 46,389,096 | -0.06(-1.32%) |
May 09, 2007 | 4.823 | 4.881 | 4.777 | 4.806 | 109,054,264 | -0.01(-0.24%) |
May 08, 2007 | 4.691 | 4.835 | 4.691 | 4.818 | 104,439,000 | +0.12(+2.57%) |
May 07, 2007 | 4.714 | 4.731 | 4.691 | 4.697 | 21,665,832 | -0.03(-0.73%) |
May 04, 2007 | 4.720 | 4.731 | 4.668 | 4.731 | 39,273,828 | +0.02(+0.37%) |
May 03, 2007 | 4.674 | 4.737 | 4.674 | 4.714 | 34,609,340 | +0.01(+0.24%) |
May 02, 2007 | 4.651 | 4.720 | 4.645 | 4.703 | 46,685,328 | +0.07(+1.49%) |