Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.000 | 4.027 | 3.985 | 3.995 | 123,147,400 | +0.06(+1.56%) |
Aug 30, 2007 | 3.920 | 4.005 | 3.915 | 3.934 | 92,574,936 | -0.02(-0.47%) |
Aug 29, 2007 | 3.848 | 3.953 | 3.843 | 3.953 | 101,534,056 | +0.14(+3.71%) |
Aug 28, 2007 | 3.893 | 3.933 | 3.804 | 3.811 | 115,335,616 | -0.12(-3.09%) |
Aug 27, 2007 | 4.028 | 4.040 | 3.921 | 3.933 | 139,022,992 | -0.03(-0.76%) |
Aug 24, 2007 | 3.840 | 3.970 | 3.834 | 3.962 | 113,308,080 | +0.10(+2.52%) |
Aug 23, 2007 | 3.947 | 3.950 | 3.825 | 3.865 | 113,286,960 | -0.06(-1.53%) |
Aug 22, 2007 | 3.912 | 3.974 | 3.892 | 3.925 | 136,956,320 | +0.05(+1.30%) |
Aug 21, 2007 | 3.711 | 3.892 | 3.704 | 3.874 | 168,580,960 | +0.14(+3.73%) |
Aug 20, 2007 | 3.749 | 3.764 | 3.690 | 3.735 | 118,321,640 | -0.02(-0.43%) |
Aug 17, 2007 | 3.724 | 3.752 | 3.655 | 3.751 | 144,810,192 | +0.11(+3.06%) |
Aug 16, 2007 | 3.600 | 3.662 | 3.502 | 3.639 | 215,735,616 | +0.02(+0.57%) |
Aug 15, 2007 | 3.651 | 3.757 | 3.613 | 3.619 | 127,516,800 | -0.05(-1.46%) |
Aug 14, 2007 | 3.740 | 3.740 | 3.646 | 3.672 | 118,911,456 | -0.07(-1.90%) |
Aug 13, 2007 | 3.804 | 3.816 | 3.735 | 3.744 | 121,370,536 | +0.00(+0.12%) |
Aug 10, 2007 | 3.658 | 3.825 | 3.619 | 3.739 | 181,148,640 | +0.03(+0.90%) |
Aug 09, 2007 | 3.820 | 3.863 | 3.705 | 3.705 | 166,847,680 | -0.18(-4.72%) |
Aug 08, 2007 | 3.989 | 3.994 | 3.828 | 3.889 | 164,876,736 | -0.07(-1.72%) |
Aug 07, 2007 | 3.928 | 4.000 | 3.894 | 3.957 | 161,288,544 | +0.01(+0.18%) |
Aug 06, 2007 | 3.853 | 3.950 | 3.830 | 3.950 | 179,412,752 | +0.11(+2.86%) |
Aug 03, 2007 | 3.860 | 4.037 | 3.836 | 3.840 | 159,749,520 | -0.15(-3.65%) |
Aug 02, 2007 | 3.893 | 3.988 | 3.806 | 3.986 | 207,206,160 | +0.12(+3.10%) |
Aug 01, 2007 | 3.905 | 3.908 | 3.753 | 3.865 | 338,359,200 | -0.06(-1.57%) |
Jul 31, 2007 | 4.185 | 4.186 | 3.900 | 3.927 | 282,079,904 | -0.21(-5.03%) |
Jul 30, 2007 | 4.150 | 4.202 | 4.075 | 4.135 | 257,550,096 | -0.07(-1.59%) |
Jul 27, 2007 | 4.213 | 4.266 | 4.124 | 4.202 | 278,791,040 | +0.00(+0.04%) |
Jul 26, 2007 | 4.251 | 4.450 | 4.171 | 4.200 | 465,468,192 | -0.11(-2.52%) |
Jul 25, 2007 | 4.233 | 4.440 | 4.183 | 4.309 | 1,209,716,096 | +0.85(+24.45%) |
Jul 24, 2007 | 3.552 | 3.608 | 3.442 | 3.462 | 507,176,288 | -0.12(-3.47%) |
Jul 23, 2007 | 3.589 | 3.634 | 3.542 | 3.587 | 185,252,640 | +0.01(+0.15%) |
Jul 20, 2007 | 3.631 | 3.648 | 3.525 | 3.582 | 182,657,536 | -0.09(-2.34%) |
Jul 19, 2007 | 3.712 | 3.716 | 3.656 | 3.667 | 105,530,816 | +0.00(+0.04%) |
Jul 18, 2007 | 3.663 | 3.675 | 3.612 | 3.666 | 125,803,520 | -0.02(-0.64%) |
Jul 17, 2007 | 3.720 | 3.726 | 3.679 | 3.689 | 121,601,256 | +0.00(+0.14%) |
Jul 16, 2007 | 3.736 | 3.742 | 3.650 | 3.684 | 166,675,824 | -0.07(-1.88%) |
Jul 13, 2007 | 3.654 | 3.768 | 3.648 | 3.755 | 250,039,152 | +0.12(+3.17%) |
Jul 12, 2007 | 3.566 | 3.679 | 3.537 | 3.639 | 229,018,944 | +0.10(+2.91%) |
Jul 11, 2007 | 3.529 | 3.583 | 3.507 | 3.537 | 131,865,080 | +0.02(+0.64%) |
Jul 10, 2007 | 3.583 | 3.597 | 3.503 | 3.514 | 177,706,736 | -0.09(-2.48%) |
Jul 09, 2007 | 3.469 | 3.618 | 3.451 | 3.603 | 296,312,448 | +0.15(+4.49%) |
Jul 06, 2007 | 3.438 | 3.465 | 3.401 | 3.449 | 92,296,616 | +0.01(+0.35%) |
Jul 05, 2007 | 3.468 | 3.482 | 3.403 | 3.437 | 89,757,920 | -0.04(-1.04%) |
Jul 03, 2007 | 3.502 | 3.502 | 3.451 | 3.473 | 44,469,060 | -0.01(-0.23%) |
Jul 02, 2007 | 3.441 | 3.486 | 3.410 | 3.481 | 98,333,240 | +0.06(+1.75%) |
Jun 29, 2007 | 3.451 | 3.459 | 3.408 | 3.421 | 106,344,360 | -0.02(-0.70%) |
Jun 28, 2007 | 3.423 | 3.511 | 3.408 | 3.445 | 195,704,736 | +0.04(+1.10%) |
Jun 27, 2007 | 3.348 | 3.410 | 3.336 | 3.407 | 164,867,232 | +0.03(+0.98%) |
Jun 26, 2007 | 3.426 | 3.432 | 3.369 | 3.374 | 224,955,216 | -0.06(-1.72%) |
Jun 25, 2007 | 3.467 | 3.482 | 3.415 | 3.433 | 151,879,584 | -0.01(-0.29%) |
Jun 22, 2007 | 3.478 | 3.494 | 3.421 | 3.443 | 173,250,000 | -0.04(-1.16%) |
Jun 21, 2007 | 3.458 | 3.489 | 3.433 | 3.483 | 152,194,960 | +0.03(+0.82%) |
Jun 20, 2007 | 3.513 | 3.525 | 3.453 | 3.455 | 183,506,000 | -0.04(-1.02%) |
Jun 19, 2007 | 3.578 | 3.583 | 3.484 | 3.490 | 238,276,000 | -0.10(-2.81%) |
Jun 18, 2007 | 3.617 | 3.632 | 3.570 | 3.591 | 156,328,000 | -0.03(-0.79%) |
Jun 15, 2007 | 3.643 | 3.643 | 3.559 | 3.620 | 197,998,000 | +0.02(+0.64%) |
Jun 14, 2007 | 3.545 | 3.606 | 3.540 | 3.597 | 164,982,000 | +0.05(+1.48%) |
Jun 13, 2007 | 3.545 | 3.595 | 3.462 | 3.544 | 238,758,000 | +0.04(+1.17%) |
Jun 12, 2007 | 3.522 | 3.538 | 3.471 | 3.503 | 236,852,000 | -0.06(-1.55%) |
Jun 11, 2007 | 3.650 | 3.652 | 3.550 | 3.558 | 221,785,440 | -0.10(-2.83%) |
Jun 08, 2007 | 3.623 | 3.662 | 3.553 | 3.662 | 204,140,656 | +0.06(+1.67%) |
Jun 07, 2007 | 3.628 | 3.736 | 3.544 | 3.602 | 482,950,944 | -0.01(-0.35%) |
Jun 06, 2007 | 3.657 | 3.688 | 3.593 | 3.615 | 312,491,040 | -0.07(-1.85%) |
Jun 05, 2007 | 3.555 | 3.712 | 3.543 | 3.683 | 609,945,408 | +0.16(+4.59%) |
Jun 04, 2007 | 3.413 | 3.533 | 3.382 | 3.521 | 227,726,304 | +0.09(+2.68%) |