Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.200 | 8.235 | 8.133 | 8.215 | 98,702,400 | +0.06(+0.72%) |
Oct 30, 2007 | 8.102 | 8.379 | 8.102 | 8.157 | 93,973,080 | -0.01(-0.10%) |
Oct 29, 2007 | 8.266 | 8.281 | 8.086 | 8.164 | 101,649,512 | -0.12(-1.46%) |
Oct 26, 2007 | 8.406 | 8.426 | 8.172 | 8.285 | 237,232,208 | -0.02(-0.24%) |
Oct 25, 2007 | 8.840 | 8.847 | 8.123 | 8.305 | 332,225,856 | -1.00(-10.78%) |
Oct 24, 2007 | 9.144 | 9.331 | 9.035 | 9.308 | 59,746,076 | +0.10(+1.06%) |
Oct 23, 2007 | 9.265 | 9.312 | 9.136 | 9.210 | 42,295,148 | -0.04(-0.38%) |
Oct 22, 2007 | 9.089 | 9.281 | 9.089 | 9.245 | 37,644,620 | +0.09(+0.98%) |
Oct 19, 2007 | 9.378 | 9.437 | 9.152 | 9.156 | 72,867,536 | -0.24(-2.53%) |
Oct 18, 2007 | 9.417 | 9.487 | 9.292 | 9.394 | 51,560,716 | -0.02(-0.25%) |
Oct 17, 2007 | 9.499 | 9.503 | 9.300 | 9.417 | 54,484,464 | -0.03(-0.29%) |
Oct 16, 2007 | 9.343 | 9.480 | 9.308 | 9.444 | 73,392,184 | +0.12(+1.26%) |
Oct 15, 2007 | 9.378 | 9.386 | 9.249 | 9.327 | 37,237,792 | -0.04(-0.46%) |
Oct 12, 2007 | 9.277 | 9.382 | 9.257 | 9.370 | 43,964,372 | +0.13(+1.39%) |
Oct 11, 2007 | 9.249 | 9.370 | 9.171 | 9.242 | 52,869,684 | -0.01(-0.08%) |
Oct 10, 2007 | 9.296 | 9.324 | 9.164 | 9.249 | 54,301,376 | -0.08(-0.84%) |
Oct 09, 2007 | 9.304 | 9.378 | 9.257 | 9.327 | 47,433,300 | +0.04(+0.42%) |
Oct 08, 2007 | 9.441 | 9.444 | 9.273 | 9.288 | 40,513,756 | -0.16(-1.73%) |
Oct 05, 2007 | 9.382 | 9.499 | 9.269 | 9.452 | 48,738,640 | +0.11(+1.17%) |
Oct 04, 2007 | 9.327 | 9.382 | 9.249 | 9.343 | 44,385,212 | +0.06(+0.67%) |
Oct 03, 2007 | 9.308 | 9.405 | 9.218 | 9.281 | 62,527,364 | -0.09(-0.92%) |
Oct 02, 2007 | 9.542 | 9.542 | 9.347 | 9.366 | 44,791,348 | -0.14(-1.44%) |
Oct 01, 2007 | 9.441 | 9.523 | 9.409 | 9.503 | 42,799,584 | +0.07(+0.70%) |
Sep 28, 2007 | 9.433 | 9.507 | 9.366 | 9.437 | 90,480,488 | -0.03(-0.29%) |
Sep 27, 2007 | 9.593 | 9.593 | 9.444 | 9.464 | 54,261,928 | -0.03(-0.33%) |
Sep 26, 2007 | 9.468 | 9.558 | 9.425 | 9.495 | 65,724,652 | +0.09(+1.00%) |
Sep 25, 2007 | 9.265 | 9.409 | 9.007 | 9.402 | 96,776,048 | +0.16(+1.77%) |
Sep 24, 2007 | 9.327 | 9.429 | 9.210 | 9.238 | 95,071,616 | -0.08(-0.84%) |
Sep 21, 2007 | 9.343 | 9.433 | 9.222 | 9.316 | 108,525,944 | +0.06(+0.63%) |
Sep 20, 2007 | 9.429 | 9.441 | 9.218 | 9.257 | 106,328,320 | -0.23(-2.47%) |
Sep 19, 2007 | 9.792 | 9.850 | 9.394 | 9.491 | 149,610,592 | -0.27(-2.72%) |
Sep 18, 2007 | 9.780 | 9.788 | 9.612 | 9.757 | 80,904,624 | +0.04(+0.44%) |
Sep 17, 2007 | 9.761 | 9.780 | 9.589 | 9.714 | 46,952,368 | -0.11(-1.11%) |
Sep 14, 2007 | 9.819 | 9.850 | 9.722 | 9.823 | 42,819,536 | -0.03(-0.28%) |
Sep 13, 2007 | 9.940 | 9.971 | 9.815 | 9.850 | 41,946,156 | +0.01(+0.08%) |
Sep 12, 2007 | 9.971 | 9.999 | 9.835 | 9.843 | 53,994,232 | -0.11(-1.06%) |
Sep 11, 2007 | 9.858 | 9.967 | 9.792 | 9.948 | 42,551,288 | +0.15(+1.51%) |
Sep 10, 2007 | 9.772 | 9.874 | 9.644 | 9.800 | 34,995,912 | +0.04(+0.44%) |
Sep 07, 2007 | 9.850 | 9.905 | 9.698 | 9.757 | 53,509,400 | -0.26(-2.61%) |
Sep 06, 2007 | 10.07 | 10.13 | 9.967 | 10.02 | 32,326,334 | -0.04(-0.39%) |
Sep 05, 2007 | 10.05 | 10.12 | 9.960 | 10.06 | 33,456,230 | -0.07(-0.66%) |
Sep 04, 2007 | 10.21 | 10.26 | 10.07 | 10.12 | 43,360,268 | -0.06(-0.57%) |
Aug 31, 2007 | 10.09 | 10.25 | 10.05 | 10.18 | 36,811,516 | +0.21(+2.15%) |
Aug 30, 2007 | 9.917 | 10.12 | 9.889 | 9.967 | 38,380,752 | -0.07(-0.74%) |
Aug 29, 2007 | 9.768 | 10.08 | 9.714 | 10.04 | 50,142,852 | +0.32(+3.25%) |
Aug 28, 2007 | 9.999 | 10.08 | 9.718 | 9.725 | 46,278,868 | -0.36(-3.56%) |
Aug 27, 2007 | 10.13 | 10.17 | 10.02 | 10.08 | 36,635,120 | +0.14(+1.41%) |
Aug 24, 2007 | 9.897 | 10.01 | 9.835 | 9.944 | 30,326,058 | +0.00(+0.04%) |
Aug 23, 2007 | 9.846 | 9.944 | 9.792 | 9.940 | 51,856,524 | +0.18(+1.88%) |
Aug 22, 2007 | 9.714 | 9.757 | 9.569 | 9.757 | 80,381,440 | +0.19(+1.96%) |
Aug 21, 2007 | 9.511 | 9.749 | 9.503 | 9.569 | 60,644,232 | -0.04(-0.45%) |
Aug 20, 2007 | 9.819 | 9.913 | 9.581 | 9.612 | 60,080,592 | -0.24(-2.46%) |
Aug 17, 2007 | 10.06 | 10.08 | 9.671 | 9.854 | 92,364,504 | +0.11(+1.08%) |
Aug 16, 2007 | 9.784 | 9.948 | 9.464 | 9.749 | 77,582,984 | -0.04(-0.44%) |
Aug 15, 2007 | 9.932 | 10.10 | 9.780 | 9.792 | 64,209,332 | -0.16(-1.61%) |
Aug 14, 2007 | 10.10 | 10.10 | 9.784 | 9.952 | 58,888,508 | -0.10(-1.01%) |
Aug 13, 2007 | 10.07 | 10.10 | 9.897 | 10.05 | 48,637,492 | +0.12(+1.26%) |
Aug 10, 2007 | 9.718 | 10.01 | 9.441 | 9.928 | 74,478,336 | +0.15(+1.56%) |
Aug 09, 2007 | 9.886 | 9.995 | 9.620 | 9.776 | 79,006,088 | -0.26(-2.60%) |
Aug 08, 2007 | 10.19 | 10.22 | 9.796 | 10.04 | 99,678,344 | -0.06(-0.62%) |
Aug 07, 2007 | 9.936 | 10.28 | 9.897 | 10.10 | 51,024,236 | -0.02(-0.16%) |
Aug 06, 2007 | 10.07 | 10.13 | 9.815 | 10.12 | 59,183,504 | +0.14(+1.37%) |
Aug 03, 2007 | 10.06 | 10.17 | 9.971 | 9.979 | 62,397,240 | -0.09(-0.93%) |
Aug 02, 2007 | 10.21 | 10.26 | 9.932 | 10.07 | 66,383,892 | -0.11(-1.07%) |