Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,292,040 | +0.12(+1.52%) |
Jul 31, 2007 | 8.031 | 8.135 | 7.941 | 7.952 | 85,018,472 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.905 | 7.971 | 74,754,104 | -0.06(-0.69%) |
Jul 27, 2007 | 8.154 | 8.193 | 8.026 | 8.026 | 76,336,712 | -0.11(-1.36%) |
Jul 26, 2007 | 8.197 | 8.315 | 8.009 | 8.137 | 126,680,232 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.385 | 8.145 | 8.213 | 66,178,860 | -0.01(-0.15%) |
Jul 24, 2007 | 8.361 | 8.408 | 8.209 | 8.225 | 60,236,272 | -0.14(-1.69%) |
Jul 23, 2007 | 8.380 | 8.465 | 8.346 | 8.366 | 61,986,172 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.385 | 87,220,456 | +0.02(+0.29%) |
Jul 19, 2007 | 8.209 | 8.480 | 8.209 | 8.361 | 99,366,376 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.214 | 8.054 | 8.144 | 58,735,864 | -0.06(-0.78%) |
Jul 17, 2007 | 8.185 | 8.271 | 8.123 | 8.207 | 68,864,848 | +0.01(+0.15%) |
Jul 16, 2007 | 8.119 | 8.204 | 8.100 | 8.195 | 68,763,520 | +0.03(+0.40%) |
Jul 13, 2007 | 8.128 | 8.178 | 8.050 | 8.163 | 79,233,216 | -0.02(-0.21%) |
Jul 12, 2007 | 7.912 | 8.228 | 7.860 | 8.180 | 145,582,432 | +0.29(+3.72%) |
Jul 11, 2007 | 7.739 | 7.886 | 7.720 | 7.886 | 105,401,904 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,344,776 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.919 | 7.831 | 7.836 | 60,582,992 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.862 | 7.943 | 48,443,364 | +0.01(+0.17%) |
Jul 05, 2007 | 7.805 | 7.941 | 7.800 | 7.929 | 50,909,156 | +0.06(+0.70%) |
Jul 03, 2007 | 7.817 | 7.883 | 7.803 | 7.874 | 30,905,180 | +0.07(+0.86%) |