Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.608 | 8.627 | 8.495 | 8.536 | 61,957,236 | -0.08(-0.95%) |
Sep 27, 2007 | 8.704 | 8.752 | 8.601 | 8.618 | 66,056,536 | -0.06(-0.69%) |
Sep 26, 2007 | 8.742 | 8.759 | 8.651 | 8.678 | 80,369,160 | -0.06(-0.71%) |
Sep 25, 2007 | 8.579 | 8.744 | 8.579 | 8.740 | 78,185,976 | +0.13(+1.47%) |
Sep 24, 2007 | 8.697 | 8.740 | 8.601 | 8.613 | 63,864,440 | -0.05(-0.57%) |
Sep 21, 2007 | 8.644 | 8.737 | 8.589 | 8.663 | 137,430,000 | +0.07(+0.86%) |
Sep 20, 2007 | 8.495 | 8.624 | 8.495 | 8.589 | 66,209,856 | +0.05(+0.64%) |
Sep 19, 2007 | 8.615 | 8.663 | 8.469 | 8.534 | 119,035,800 | -0.07(-0.78%) |
Sep 18, 2007 | 8.478 | 8.634 | 8.255 | 8.601 | 83,938,328 | +0.18(+2.10%) |
Sep 17, 2007 | 8.274 | 8.490 | 8.265 | 8.425 | 84,707,656 | +0.13(+1.57%) |
Sep 14, 2007 | 8.315 | 8.358 | 8.178 | 8.294 | 96,845,512 | -0.07(-0.80%) |
Sep 13, 2007 | 8.349 | 8.442 | 8.296 | 8.361 | 81,962,712 | +0.00(+0.02%) |
Sep 12, 2007 | 8.541 | 8.552 | 8.323 | 8.360 | 83,010,904 | -0.19(-2.23%) |
Sep 11, 2007 | 8.452 | 8.581 | 8.425 | 8.550 | 65,661,068 | +0.15(+1.78%) |
Sep 10, 2007 | 8.401 | 8.469 | 8.288 | 8.401 | 50,857,856 | +0.03(+0.31%) |
Sep 07, 2007 | 8.495 | 8.546 | 8.306 | 8.375 | 88,196,160 | -0.23(-2.67%) |
Sep 06, 2007 | 8.598 | 8.644 | 8.545 | 8.605 | 72,502,656 | +0.02(+0.18%) |
Sep 05, 2007 | 8.529 | 8.598 | 8.504 | 8.589 | 96,902,960 | -0.01(-0.08%) |
Sep 04, 2007 | 8.411 | 8.653 | 8.409 | 8.596 | 125,594,464 | +0.14(+1.60%) |
Aug 31, 2007 | 8.396 | 8.524 | 8.348 | 8.461 | 104,372,280 | +0.16(+1.88%) |
Aug 30, 2007 | 8.238 | 8.399 | 8.222 | 8.305 | 64,374,340 | +0.00(+0.04%) |
Aug 29, 2007 | 8.049 | 8.360 | 8.049 | 8.301 | 81,577,184 | +0.26(+3.28%) |
Aug 28, 2007 | 8.161 | 8.226 | 8.027 | 8.037 | 66,583,240 | -0.16(-1.90%) |
Aug 27, 2007 | 8.229 | 8.267 | 8.190 | 8.193 | 52,898,604 | -0.05(-0.64%) |
Aug 24, 2007 | 8.144 | 8.258 | 8.126 | 8.246 | 65,113,944 | +0.08(+0.94%) |
Aug 23, 2007 | 7.974 | 8.202 | 7.938 | 8.169 | 85,423,376 | +0.21(+2.65%) |
Aug 22, 2007 | 7.979 | 7.996 | 7.856 | 7.958 | 90,198,152 | +0.07(+0.89%) |
Aug 21, 2007 | 7.991 | 8.032 | 7.857 | 7.888 | 88,364,304 | -0.10(-1.22%) |
Aug 20, 2007 | 8.113 | 8.135 | 7.869 | 7.986 | 96,445,728 | -0.10(-1.21%) |
Aug 17, 2007 | 7.818 | 8.272 | 7.941 | 8.084 | 172,825,840 | +0.19(+2.39%) |
Aug 16, 2007 | 7.928 | 7.939 | 7.482 | 7.895 | 207,196,528 | -0.02(-0.22%) |
Aug 15, 2007 | 8.058 | 8.159 | 7.878 | 7.912 | 118,912,424 | -0.19(-2.39%) |
Aug 14, 2007 | 8.348 | 8.360 | 8.044 | 8.106 | 107,366,584 | -0.20(-2.37%) |
Aug 13, 2007 | 8.226 | 8.380 | 8.193 | 8.303 | 104,796,048 | +0.21(+2.58%) |
Aug 10, 2007 | 7.982 | 8.262 | 7.969 | 8.094 | 106,457,240 | +0.03(+0.40%) |
Aug 09, 2007 | 8.305 | 8.435 | 8.061 | 8.061 | 140,564,304 | -0.41(-4.82%) |
Aug 08, 2007 | 8.382 | 8.545 | 8.349 | 8.469 | 138,280,144 | +0.16(+1.90%) |
Aug 07, 2007 | 8.289 | 8.399 | 8.222 | 8.312 | 91,703,608 | +0.00(+0.04%) |
Aug 06, 2007 | 8.154 | 8.318 | 8.152 | 8.308 | 106,902,872 | +0.09(+1.04%) |
Aug 03, 2007 | 8.303 | 8.337 | 8.207 | 8.222 | 101,204,168 | -0.05(-0.56%) |
Aug 02, 2007 | 8.066 | 8.301 | 8.066 | 8.269 | 107,916,040 | +0.26(+3.21%) |
Aug 01, 2007 | 7.893 | 8.044 | 7.818 | 8.012 | 88,966,944 | +0.12(+1.52%) |
Jul 31, 2007 | 7.970 | 8.073 | 7.881 | 7.891 | 85,668,352 | -0.02(-0.24%) |
Jul 30, 2007 | 7.967 | 8.005 | 7.845 | 7.910 | 75,325,528 | -0.05(-0.69%) |
Jul 27, 2007 | 8.092 | 8.131 | 7.965 | 7.965 | 76,920,232 | -0.11(-1.36%) |
Jul 26, 2007 | 8.135 | 8.252 | 7.948 | 8.075 | 127,648,576 | -0.08(-0.93%) |
Jul 25, 2007 | 8.212 | 8.322 | 8.084 | 8.150 | 66,684,732 | -0.01(-0.15%) |
Jul 24, 2007 | 8.298 | 8.344 | 8.147 | 8.162 | 60,696,720 | -0.14(-1.69%) |
Jul 23, 2007 | 8.317 | 8.401 | 8.282 | 8.303 | 62,459,996 | -0.02(-0.23%) |
Jul 20, 2007 | 8.315 | 8.389 | 8.252 | 8.322 | 87,887,176 | +0.02(+0.29%) |
Jul 19, 2007 | 8.147 | 8.416 | 8.147 | 8.298 | 100,125,936 | +0.22(+2.67%) |
Jul 18, 2007 | 8.082 | 8.152 | 7.993 | 8.082 | 59,184,844 | -0.06(-0.78%) |
Jul 17, 2007 | 8.123 | 8.209 | 8.061 | 8.145 | 69,391,256 | +0.01(+0.15%) |
Jul 16, 2007 | 8.058 | 8.142 | 8.039 | 8.133 | 69,289,152 | +0.03(+0.40%) |
Jul 13, 2007 | 8.066 | 8.116 | 7.989 | 8.101 | 79,838,880 | -0.02(-0.21%) |
Jul 12, 2007 | 7.852 | 8.166 | 7.801 | 8.118 | 146,695,264 | +0.29(+3.72%) |
Jul 11, 2007 | 7.681 | 7.826 | 7.662 | 7.826 | 106,207,600 | +0.12(+1.58%) |
Jul 10, 2007 | 7.766 | 7.811 | 7.698 | 7.705 | 70,882,496 | -0.07(-0.93%) |
Jul 09, 2007 | 7.818 | 7.859 | 7.771 | 7.777 | 61,046,092 | -0.11(-1.35%) |
Jul 06, 2007 | 7.854 | 7.886 | 7.802 | 7.883 | 48,813,668 | +0.01(+0.17%) |
Jul 05, 2007 | 7.746 | 7.881 | 7.741 | 7.869 | 51,298,308 | +0.05(+0.70%) |
Jul 03, 2007 | 7.758 | 7.823 | 7.744 | 7.814 | 31,141,420 | +0.07(+0.86%) |