Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.935 | 8.975 | 8.817 | 8.928 | 72,286,424 | +0.02(+0.17%) |
Oct 30, 2007 | 8.921 | 8.978 | 8.897 | 8.912 | 49,694,056 | -0.03(-0.35%) |
Oct 29, 2007 | 9.045 | 9.064 | 8.905 | 8.943 | 70,007,664 | -0.12(-1.33%) |
Oct 26, 2007 | 9.016 | 9.094 | 8.976 | 9.064 | 68,972,008 | +0.19(+2.10%) |
Oct 25, 2007 | 8.893 | 8.978 | 8.802 | 8.878 | 68,698,064 | -0.04(-0.41%) |
Oct 24, 2007 | 8.930 | 8.957 | 8.712 | 8.914 | 73,569,760 | -0.04(-0.50%) |
Oct 23, 2007 | 8.945 | 8.983 | 8.816 | 8.959 | 56,156,460 | +0.10(+1.11%) |
Oct 22, 2007 | 8.781 | 8.888 | 8.681 | 8.861 | 64,859,636 | -0.02(-0.21%) |
Oct 19, 2007 | 9.070 | 9.139 | 8.862 | 8.880 | 82,492,616 | -0.25(-2.78%) |
Oct 18, 2007 | 9.068 | 9.156 | 8.987 | 9.133 | 50,120,676 | +0.06(+0.63%) |
Oct 17, 2007 | 9.049 | 9.113 | 8.999 | 9.076 | 71,479,488 | +0.18(+2.00%) |
Oct 16, 2007 | 8.824 | 8.964 | 8.822 | 8.899 | 46,463,436 | +0.05(+0.53%) |
Oct 15, 2007 | 8.905 | 8.966 | 8.778 | 8.852 | 42,925,436 | -0.05(-0.60%) |
Oct 12, 2007 | 8.883 | 8.978 | 8.862 | 8.905 | 53,540,216 | -0.01(-0.12%) |
Oct 11, 2007 | 9.066 | 9.094 | 8.838 | 8.916 | 63,674,708 | -0.11(-1.22%) |
Oct 10, 2007 | 9.047 | 9.108 | 8.983 | 9.026 | 52,495,164 | -0.04(-0.40%) |
Oct 09, 2007 | 9.018 | 9.068 | 8.937 | 9.063 | 56,179,036 | +0.07(+0.83%) |
Oct 08, 2007 | 8.797 | 9.014 | 8.795 | 8.988 | 72,684,328 | +0.20(+2.22%) |
Oct 05, 2007 | 8.752 | 8.850 | 8.733 | 8.793 | 67,453,512 | +0.07(+0.85%) |
Oct 04, 2007 | 8.708 | 8.736 | 8.639 | 8.719 | 36,764,040 | +0.02(+0.22%) |
Oct 03, 2007 | 8.765 | 8.783 | 8.660 | 8.700 | 56,770,724 | -0.12(-1.33%) |
Oct 02, 2007 | 8.790 | 8.824 | 8.693 | 8.817 | 49,664,500 | +0.01(+0.12%) |
Oct 01, 2007 | 8.605 | 8.836 | 8.600 | 8.807 | 65,870,328 | +0.21(+2.39%) |
Sep 28, 2007 | 8.674 | 8.693 | 8.560 | 8.601 | 61,487,228 | -0.08(-0.95%) |
Sep 27, 2007 | 8.771 | 8.819 | 8.667 | 8.684 | 65,555,428 | -0.06(-0.69%) |
Sep 26, 2007 | 8.809 | 8.826 | 8.717 | 8.745 | 79,759,480 | -0.06(-0.71%) |
Sep 25, 2007 | 8.645 | 8.810 | 8.645 | 8.807 | 77,592,856 | +0.13(+1.47%) |
Sep 24, 2007 | 8.764 | 8.807 | 8.667 | 8.679 | 63,379,964 | -0.05(-0.57%) |
Sep 21, 2007 | 8.710 | 8.803 | 8.655 | 8.729 | 136,387,456 | +0.07(+0.86%) |
Sep 20, 2007 | 8.560 | 8.689 | 8.560 | 8.655 | 65,707,588 | +0.06(+0.64%) |
Sep 19, 2007 | 8.681 | 8.729 | 8.534 | 8.600 | 118,132,792 | -0.07(-0.78%) |
Sep 18, 2007 | 8.543 | 8.700 | 8.318 | 8.667 | 83,301,568 | +0.18(+2.10%) |
Sep 17, 2007 | 8.337 | 8.555 | 8.328 | 8.489 | 84,065,064 | +0.13(+1.57%) |
Sep 14, 2007 | 8.379 | 8.422 | 8.240 | 8.358 | 96,110,832 | -0.07(-0.80%) |
Sep 13, 2007 | 8.413 | 8.506 | 8.360 | 8.425 | 81,340,944 | +0.00(+0.02%) |
Sep 12, 2007 | 8.607 | 8.617 | 8.387 | 8.423 | 82,381,176 | -0.19(-2.23%) |
Sep 11, 2007 | 8.517 | 8.646 | 8.489 | 8.615 | 65,162,960 | +0.15(+1.78%) |
Sep 10, 2007 | 8.465 | 8.534 | 8.351 | 8.465 | 50,472,048 | +0.03(+0.31%) |
Sep 07, 2007 | 8.560 | 8.612 | 8.370 | 8.439 | 87,527,096 | -0.23(-2.67%) |
Sep 06, 2007 | 8.664 | 8.710 | 8.610 | 8.670 | 71,952,648 | +0.02(+0.18%) |
Sep 05, 2007 | 8.594 | 8.664 | 8.569 | 8.655 | 96,167,856 | -0.01(-0.08%) |
Sep 04, 2007 | 8.475 | 8.719 | 8.474 | 8.662 | 124,641,704 | +0.14(+1.60%) |
Aug 31, 2007 | 8.460 | 8.589 | 8.411 | 8.525 | 103,580,504 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.463 | 8.285 | 8.368 | 63,885,992 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.423 | 8.111 | 8.365 | 80,958,336 | +0.27(+3.28%) |
Aug 28, 2007 | 8.223 | 8.289 | 8.088 | 8.099 | 66,078,140 | -0.16(-1.90%) |
Aug 27, 2007 | 8.292 | 8.330 | 8.252 | 8.256 | 52,497,312 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.188 | 8.309 | 64,619,988 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.998 | 8.232 | 84,775,344 | +0.21(+2.65%) |
Aug 22, 2007 | 8.040 | 8.057 | 7.916 | 8.019 | 89,513,904 | +0.07(+0.89%) |
Aug 21, 2007 | 8.052 | 8.093 | 7.917 | 7.948 | 87,693,968 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.197 | 7.929 | 8.047 | 95,714,080 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.335 | 8.002 | 8.145 | 171,514,768 | +0.19(+2.39%) |
Aug 16, 2007 | 7.988 | 8.000 | 7.539 | 7.955 | 205,624,736 | -0.02(-0.22%) |
Aug 15, 2007 | 8.119 | 8.221 | 7.938 | 7.973 | 118,010,352 | -0.20(-2.39%) |
Aug 14, 2007 | 8.411 | 8.423 | 8.106 | 8.168 | 106,552,096 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.444 | 8.256 | 8.366 | 104,001,056 | +0.21(+2.58%) |
Aug 10, 2007 | 8.043 | 8.325 | 8.030 | 8.156 | 105,649,656 | +0.03(+0.40%) |
Aug 09, 2007 | 8.368 | 8.499 | 8.123 | 8.123 | 139,497,968 | -0.41(-4.82%) |
Aug 08, 2007 | 8.446 | 8.610 | 8.413 | 8.534 | 137,231,152 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.463 | 8.285 | 8.375 | 91,007,944 | +0.00(+0.04%) |
Aug 06, 2007 | 8.216 | 8.382 | 8.214 | 8.372 | 106,091,904 | +0.09(+1.04%) |
Aug 03, 2007 | 8.366 | 8.401 | 8.270 | 8.285 | 100,436,432 | -0.05(-0.56%) |
Aug 02, 2007 | 8.128 | 8.365 | 8.128 | 8.332 | 107,097,384 | +0.26(+3.21%) |