Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.567 | 9.860 | 9.525 | 9.686 | 52,536,304 | +0.40(+4.30%) |
Aug 30, 2007 | 9.108 | 9.446 | 8.930 | 9.287 | 39,937,244 | +0.06(+0.68%) |
Aug 29, 2007 | 9.025 | 9.229 | 8.980 | 9.224 | 54,449,720 | +0.33(+3.72%) |
Aug 28, 2007 | 9.182 | 9.241 | 8.859 | 8.893 | 42,674,892 | -0.45(-4.83%) |
Aug 27, 2007 | 9.287 | 9.432 | 9.158 | 9.345 | 23,496,736 | +0.06(+0.64%) |
Aug 24, 2007 | 8.936 | 9.346 | 8.936 | 9.285 | 39,236,072 | +0.30(+3.33%) |
Aug 23, 2007 | 9.179 | 9.246 | 8.810 | 8.986 | 53,948,540 | +0.03(+0.37%) |
Aug 22, 2007 | 8.684 | 9.003 | 8.662 | 8.953 | 50,757,596 | +0.51(+6.05%) |
Aug 21, 2007 | 8.305 | 8.521 | 8.233 | 8.442 | 32,996,078 | +0.03(+0.34%) |
Aug 20, 2007 | 8.563 | 8.580 | 8.200 | 8.414 | 44,862,204 | -0.06(-0.67%) |
Aug 17, 2007 | 8.748 | 8.834 | 8.265 | 8.471 | 85,468,536 | +0.08(+0.97%) |
Aug 16, 2007 | 8.148 | 8.389 | 7.636 | 8.389 | 119,378,792 | -0.29(-3.34%) |
Aug 15, 2007 | 8.984 | 9.348 | 8.666 | 8.679 | 64,262,020 | -0.48(-5.27%) |
Aug 14, 2007 | 9.544 | 9.584 | 9.124 | 9.161 | 49,050,440 | -0.26(-2.76%) |
Aug 13, 2007 | 9.586 | 9.684 | 9.338 | 9.421 | 31,899,868 | -0.02(-0.25%) |
Aug 10, 2007 | 9.263 | 9.633 | 9.221 | 9.445 | 54,296,724 | -0.25(-2.60%) |
Aug 09, 2007 | 9.639 | 9.913 | 9.576 | 9.697 | 45,270,608 | -0.39(-3.84%) |
Aug 08, 2007 | 9.905 | 10.27 | 9.905 | 10.08 | 42,762,728 | +0.29(+2.93%) |
Aug 07, 2007 | 9.661 | 9.915 | 9.561 | 9.797 | 39,143,416 | +0.01(+0.06%) |
Aug 06, 2007 | 9.586 | 9.797 | 9.279 | 9.791 | 50,073,976 | +0.14(+1.43%) |
Aug 03, 2007 | 9.769 | 10.20 | 9.642 | 9.653 | 38,587,348 | -0.56(-5.48%) |
Aug 02, 2007 | 10.26 | 10.26 | 9.991 | 10.21 | 32,363,774 | +0.22(+2.21%) |
Aug 01, 2007 | 10.06 | 10.25 | 9.769 | 9.991 | 55,485,952 | -0.17(-1.71%) |
Jul 31, 2007 | 10.52 | 10.69 | 10.13 | 10.17 | 42,677,384 | -0.15(-1.46%) |
Jul 30, 2007 | 9.987 | 10.43 | 9.930 | 10.32 | 46,193,972 | +0.36(+3.65%) |
Jul 27, 2007 | 10.13 | 10.31 | 9.771 | 9.952 | 58,303,516 | -0.15(-1.47%) |
Jul 26, 2007 | 10.36 | 10.44 | 9.695 | 10.10 | 66,745,500 | -0.69(-6.43%) |
Jul 25, 2007 | 10.55 | 10.82 | 10.13 | 10.79 | 53,448,060 | +0.24(+2.30%) |
Jul 24, 2007 | 11.09 | 11.10 | 10.41 | 10.55 | 45,391,472 | -0.66(-5.87%) |
Jul 23, 2007 | 11.06 | 11.22 | 10.92 | 11.21 | 21,335,570 | +0.27(+2.43%) |
Jul 20, 2007 | 11.00 | 11.03 | 10.80 | 10.94 | 22,299,902 | -0.06(-0.53%) |
Jul 19, 2007 | 11.04 | 11.11 | 10.96 | 11.00 | 25,119,220 | +0.12(+1.06%) |
Jul 18, 2007 | 10.82 | 10.92 | 10.77 | 10.89 | 25,402,050 | +0.04(+0.38%) |
Jul 17, 2007 | 10.78 | 10.91 | 10.74 | 10.85 | 30,430,808 | +0.10(+0.98%) |
Jul 16, 2007 | 10.86 | 10.86 | 10.62 | 10.74 | 31,176,512 | -0.08(-0.77%) |
Jul 13, 2007 | 10.71 | 10.94 | 10.68 | 10.82 | 37,246,768 | +0.12(+1.11%) |
Jul 12, 2007 | 10.43 | 10.73 | 10.36 | 10.70 | 35,388,968 | +0.40(+3.88%) |
Jul 11, 2007 | 10.15 | 10.38 | 10.11 | 10.30 | 26,035,120 | +0.15(+1.43%) |
Jul 10, 2007 | 10.42 | 10.35 | 10.13 | 10.16 | 32,766,238 | -0.32(-3.08%) |
Jul 09, 2007 | 10.34 | 10.56 | 10.37 | 10.48 | 19,872,676 | +0.18(+1.76%) |
Jul 06, 2007 | 10.31 | 10.41 | 10.24 | 10.30 | 31,044,992 | +0.11(+1.09%) |
Jul 05, 2007 | 10.08 | 10.22 | 10.04 | 10.19 | 44,819,428 | +0.11(+1.06%) |
Jul 03, 2007 | 9.985 | 10.09 | 9.891 | 10.08 | 20,082,264 | +0.23(+2.34%) |
Jul 02, 2007 | 9.633 | 9.852 | 9.575 | 9.852 | 24,901,594 | +5.10(+107.47%) |
Jun 29, 2007 | 4.789 | 4.850 | 4.705 | 4.749 | 42,191,896 | +0.00(+0.08%) |
Jun 28, 2007 | 4.742 | 4.803 | 4.726 | 4.745 | 36,753,448 | +0.03(+0.54%) |
Jun 27, 2007 | 4.608 | 4.719 | 4.596 | 4.719 | 29,258,868 | +0.05(+1.18%) |
Jun 26, 2007 | 4.730 | 4.757 | 4.635 | 4.664 | 29,819,216 | -0.03(-0.70%) |
Jun 25, 2007 | 4.679 | 4.802 | 4.655 | 4.697 | 38,285,524 | -0.06(-1.27%) |
Jun 22, 2007 | 4.797 | 4.811 | 4.703 | 4.758 | 32,115,152 | -0.07(-1.37%) |
Jun 21, 2007 | 4.777 | 4.839 | 4.713 | 4.824 | 37,597,984 | +0.09(+1.95%) |
Jun 20, 2007 | 4.866 | 4.875 | 4.720 | 4.731 | 47,739,032 | -0.10(-2.11%) |
Jun 19, 2007 | 4.786 | 4.884 | 4.746 | 4.833 | 48,657,116 | +0.04(+0.89%) |
Jun 18, 2007 | 4.769 | 4.806 | 4.758 | 4.791 | 46,565,572 | +0.03(+0.72%) |
Jun 15, 2007 | 4.684 | 4.775 | 4.683 | 4.756 | 68,167,976 | +0.12(+2.64%) |
Jun 14, 2007 | 4.543 | 4.646 | 4.542 | 4.634 | 65,254,112 | +0.12(+2.75%) |
Jun 13, 2007 | 4.394 | 4.510 | 4.394 | 4.510 | 47,497,700 | +0.14(+3.18%) |
Jun 12, 2007 | 4.377 | 4.461 | 4.346 | 4.371 | 55,284,168 | -0.01(-0.23%) |
Jun 11, 2007 | 4.310 | 4.413 | 4.276 | 4.381 | 40,655,112 | +0.09(+2.14%) |
Jun 08, 2007 | 4.169 | 4.313 | 4.164 | 4.289 | 32,064,344 | +0.11(+2.74%) |
Jun 07, 2007 | 4.229 | 4.340 | 4.153 | 4.175 | 39,205,572 | -0.11(-2.62%) |
Jun 06, 2007 | 4.297 | 4.344 | 4.249 | 4.287 | 37,291,532 | -0.09(-1.99%) |
Jun 05, 2007 | 4.359 | 4.432 | 4.344 | 4.374 | 35,073,344 | -0.01(-0.21%) |
Jun 04, 2007 | 4.307 | 4.396 | 4.295 | 4.383 | 32,674,302 | +0.03(+0.66%) |