Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.066 | 5.234 | 5.038 | 5.214 | 78,580,720 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.962 | 50,761,224 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,710,364 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.066 | 4.711 | 4.722 | 61,046,100 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.895 | 5.029 | 69,308,160 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.842 | 4.918 | 39,423,644 | +0.03(+0.52%) |
Aug 23, 2007 | 4.958 | 5.016 | 4.871 | 4.892 | 72,817,632 | -0.04(-0.85%) |
Aug 22, 2007 | 4.946 | 4.963 | 4.846 | 4.934 | 61,718,296 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.536 | 4.824 | 77,981,288 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.576 | 56,652,512 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.321 | 4.595 | 79,439,256 | +0.26(+5.90%) |
Aug 16, 2007 | 4.368 | 4.400 | 4.128 | 4.339 | 85,034,168 | -0.07(-1.66%) |
Aug 15, 2007 | 4.582 | 4.648 | 4.406 | 4.412 | 75,779,968 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,053,272 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,343,344 | -0.05(-1.09%) |
Aug 10, 2007 | 4.316 | 4.514 | 4.219 | 4.484 | 124,378,512 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,774,240 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 72,001,744 | +0.20(+4.61%) |
Aug 07, 2007 | 4.373 | 4.514 | 4.314 | 4.442 | 61,708,432 | +0.07(+1.58%) |
Aug 06, 2007 | 4.373 | 4.405 | 4.250 | 4.373 | 57,202,120 | +0.04(+0.85%) |
Aug 03, 2007 | 4.377 | 4.627 | 4.334 | 4.336 | 67,953,120 | -0.27(-5.93%) |
Aug 02, 2007 | 4.682 | 4.686 | 4.547 | 4.609 | 51,084,372 | -0.02(-0.44%) |
Aug 01, 2007 | 4.597 | 4.710 | 4.413 | 4.629 | 76,945,624 | -0.03(-0.74%) |
Jul 31, 2007 | 4.820 | 4.885 | 4.658 | 4.664 | 77,561,656 | +0.03(+0.59%) |
Jul 30, 2007 | 4.526 | 4.644 | 4.525 | 4.637 | 58,667,920 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.718 | 4.508 | 4.510 | 67,096,024 | -0.01(-0.25%) |
Jul 26, 2007 | 4.451 | 4.585 | 4.391 | 4.521 | 77,441,408 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.586 | 4.395 | 4.499 | 47,721,784 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.663 | 4.492 | 4.520 | 49,880,380 | -0.12(-2.64%) |
Jul 23, 2007 | 4.580 | 4.737 | 4.570 | 4.643 | 39,297,112 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.695 | 4.574 | 4.597 | 55,133,436 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.743 | 4.615 | 4.648 | 44,411,072 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.685 | 4.561 | 4.653 | 60,029,164 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.875 | 4.735 | 4.740 | 70,164,256 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.760 | 59,057,284 | +0.08(+1.81%) |
Jul 13, 2007 | 4.691 | 4.747 | 4.670 | 4.675 | 40,620,740 | -0.03(-0.61%) |
Jul 12, 2007 | 4.648 | 4.709 | 4.615 | 4.704 | 47,827,428 | +0.09(+1.93%) |
Jul 11, 2007 | 4.634 | 4.666 | 4.551 | 4.615 | 63,516,636 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.663 | 4.518 | 4.635 | 60,240,368 | +0.04(+0.98%) |
Jul 09, 2007 | 4.478 | 4.612 | 4.476 | 4.591 | 58,515,632 | +0.13(+2.90%) |
Jul 06, 2007 | 4.434 | 4.479 | 4.426 | 4.461 | 30,818,100 | +0.02(+0.48%) |
Jul 05, 2007 | 4.394 | 4.454 | 4.373 | 4.440 | 40,685,876 | +0.05(+1.07%) |
Jul 03, 2007 | 4.383 | 4.428 | 4.347 | 4.393 | 26,028,878 | +0.01(+0.16%) |
Jul 02, 2007 | 4.271 | 4.388 | 4.257 | 4.386 | 61,516,668 | +0.18(+4.16%) |
Jun 29, 2007 | 4.308 | 4.309 | 4.208 | 4.210 | 56,260,780 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.326 | 4.209 | 4.280 | 65,143,844 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.108 | 4.239 | 66,841,808 | +0.11(+2.69%) |
Jun 26, 2007 | 4.317 | 4.330 | 4.118 | 4.128 | 94,650,208 | -0.20(-4.64%) |
Jun 25, 2007 | 4.322 | 4.428 | 4.282 | 4.329 | 89,363,704 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.471 | 4.316 | 4.446 | 96,458,968 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.416 | 4.110 | 4.381 | 141,431,792 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,706,328 | +0.00(+0.10%) |
Jun 19, 2007 | 4.008 | 4.068 | 3.980 | 4.059 | 53,635,548 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.001 | 4.033 | 74,772,280 | +0.00(+0.05%) |
Jun 15, 2007 | 3.900 | 4.062 | 3.899 | 4.031 | 118,501,072 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,452,596 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.790 | 3.693 | 3.788 | 64,045,296 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,431,852 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.739 | 46,527,788 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.730 | 3.593 | 3.725 | 58,133,468 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,326,384 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,655,096 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.687 | 3.579 | 3.680 | 76,155,088 | +0.11(+2.97%) |
Jun 04, 2007 | 3.522 | 3.595 | 3.508 | 3.574 | 35,102,612 | +0.02(+0.54%) |