Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.675 | 8.694 | 8.561 | 8.602 | 61,482,792 | -0.08(-0.95%) |
Sep 27, 2007 | 8.771 | 8.820 | 8.668 | 8.685 | 65,550,700 | -0.06(-0.69%) |
Sep 26, 2007 | 8.809 | 8.827 | 8.718 | 8.745 | 79,753,728 | -0.06(-0.71%) |
Sep 25, 2007 | 8.645 | 8.811 | 8.645 | 8.808 | 77,587,256 | +0.13(+1.47%) |
Sep 24, 2007 | 8.764 | 8.808 | 8.668 | 8.680 | 63,375,392 | -0.05(-0.57%) |
Sep 21, 2007 | 8.711 | 8.804 | 8.656 | 8.730 | 136,377,616 | +0.07(+0.86%) |
Sep 20, 2007 | 8.561 | 8.690 | 8.561 | 8.656 | 65,702,848 | +0.06(+0.64%) |
Sep 19, 2007 | 8.681 | 8.730 | 8.535 | 8.600 | 118,124,272 | -0.07(-0.78%) |
Sep 18, 2007 | 8.543 | 8.700 | 8.319 | 8.668 | 83,295,560 | +0.18(+2.10%) |
Sep 17, 2007 | 8.338 | 8.555 | 8.329 | 8.490 | 84,059,000 | +0.13(+1.57%) |
Sep 14, 2007 | 8.379 | 8.422 | 8.241 | 8.358 | 96,103,904 | -0.07(-0.80%) |
Sep 13, 2007 | 8.414 | 8.507 | 8.360 | 8.426 | 81,335,080 | +0.00(+0.02%) |
Sep 12, 2007 | 8.607 | 8.618 | 8.387 | 8.424 | 82,375,240 | -0.19(-2.23%) |
Sep 11, 2007 | 8.517 | 8.647 | 8.490 | 8.616 | 65,158,260 | +0.15(+1.78%) |
Sep 10, 2007 | 8.466 | 8.535 | 8.351 | 8.466 | 50,468,408 | +0.03(+0.31%) |
Sep 07, 2007 | 8.561 | 8.612 | 8.370 | 8.440 | 87,520,784 | -0.23(-2.67%) |
Sep 06, 2007 | 8.664 | 8.711 | 8.611 | 8.671 | 71,947,464 | +0.02(+0.18%) |
Sep 05, 2007 | 8.595 | 8.664 | 8.569 | 8.656 | 96,160,920 | -0.01(-0.08%) |
Sep 04, 2007 | 8.476 | 8.719 | 8.474 | 8.662 | 124,632,712 | +0.14(+1.60%) |
Aug 31, 2007 | 8.460 | 8.590 | 8.412 | 8.526 | 103,573,032 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.464 | 8.286 | 8.369 | 63,881,384 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.424 | 8.111 | 8.365 | 80,952,504 | +0.27(+3.28%) |
Aug 28, 2007 | 8.224 | 8.289 | 8.089 | 8.099 | 66,073,372 | -0.16(-1.90%) |
Aug 27, 2007 | 8.293 | 8.331 | 8.253 | 8.256 | 52,493,528 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.189 | 8.310 | 64,615,328 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.999 | 8.232 | 84,769,232 | +0.21(+2.65%) |
Aug 22, 2007 | 8.041 | 8.058 | 7.916 | 8.020 | 89,507,448 | +0.07(+0.89%) |
Aug 21, 2007 | 8.053 | 8.094 | 7.918 | 7.949 | 87,687,640 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.198 | 7.930 | 8.047 | 95,707,184 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.336 | 8.002 | 8.146 | 171,502,400 | +0.19(+2.39%) |
Aug 16, 2007 | 7.989 | 8.001 | 7.539 | 7.956 | 205,609,904 | -0.02(-0.22%) |
Aug 15, 2007 | 8.120 | 8.222 | 7.939 | 7.973 | 118,001,840 | -0.20(-2.39%) |
Aug 14, 2007 | 8.412 | 8.424 | 8.106 | 8.168 | 106,544,416 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.445 | 8.256 | 8.367 | 103,993,560 | +0.21(+2.58%) |
Aug 10, 2007 | 8.044 | 8.326 | 8.030 | 8.156 | 105,642,032 | +0.03(+0.40%) |
Aug 09, 2007 | 8.369 | 8.500 | 8.123 | 8.123 | 139,487,904 | -0.41(-4.82%) |
Aug 08, 2007 | 8.447 | 8.611 | 8.414 | 8.535 | 137,221,248 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.464 | 8.286 | 8.376 | 91,001,384 | +0.00(+0.04%) |
Aug 06, 2007 | 8.217 | 8.383 | 8.215 | 8.372 | 106,084,256 | +0.09(+1.04%) |
Aug 03, 2007 | 8.367 | 8.402 | 8.270 | 8.286 | 100,429,192 | -0.05(-0.56%) |
Aug 02, 2007 | 8.129 | 8.365 | 8.129 | 8.332 | 107,089,664 | +0.26(+3.21%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,285,672 | +0.12(+1.52%) |
Jul 31, 2007 | 8.032 | 8.136 | 7.942 | 7.952 | 85,012,336 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.906 | 7.971 | 74,748,720 | -0.06(-0.69%) |
Jul 27, 2007 | 8.155 | 8.193 | 8.027 | 8.027 | 76,331,208 | -0.11(-1.36%) |
Jul 26, 2007 | 8.198 | 8.315 | 8.009 | 8.137 | 126,671,096 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.386 | 8.146 | 8.213 | 66,174,088 | -0.01(-0.15%) |
Jul 24, 2007 | 8.362 | 8.409 | 8.210 | 8.225 | 60,231,928 | -0.14(-1.69%) |
Jul 23, 2007 | 8.381 | 8.466 | 8.346 | 8.367 | 61,981,700 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.386 | 87,214,168 | +0.02(+0.29%) |
Jul 19, 2007 | 8.210 | 8.481 | 8.210 | 8.362 | 99,359,208 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.215 | 8.054 | 8.144 | 58,731,632 | -0.06(-0.78%) |
Jul 17, 2007 | 8.186 | 8.272 | 8.123 | 8.208 | 68,859,888 | +0.01(+0.15%) |
Jul 16, 2007 | 8.120 | 8.205 | 8.101 | 8.196 | 68,758,560 | +0.03(+0.40%) |
Jul 13, 2007 | 8.129 | 8.179 | 8.051 | 8.163 | 79,227,504 | -0.02(-0.21%) |
Jul 12, 2007 | 7.913 | 8.229 | 7.861 | 8.180 | 145,571,920 | +0.29(+3.72%) |
Jul 11, 2007 | 7.740 | 7.887 | 7.721 | 7.887 | 105,394,304 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,339,704 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.920 | 7.831 | 7.837 | 60,578,624 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.863 | 7.944 | 48,439,872 | +0.01(+0.17%) |
Jul 05, 2007 | 7.806 | 7.942 | 7.800 | 7.930 | 50,905,484 | +0.06(+0.70%) |
Jul 03, 2007 | 7.818 | 7.883 | 7.804 | 7.875 | 30,902,950 | +0.07(+0.86%) |