Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.485 | 8.515 | 8.293 | 8.311 | 44,073,860 | -0.12(-1.47%) |
Sep 27, 2007 | 8.490 | 8.531 | 8.346 | 8.435 | 41,227,020 | +0.03(+0.30%) |
Sep 26, 2007 | 8.256 | 8.428 | 8.235 | 8.410 | 56,470,572 | +0.19(+2.37%) |
Sep 25, 2007 | 8.063 | 8.249 | 8.041 | 8.215 | 39,325,056 | +0.10(+1.27%) |
Sep 24, 2007 | 7.958 | 8.233 | 7.901 | 8.112 | 49,747,608 | +0.20(+2.55%) |
Sep 21, 2007 | 7.912 | 8.027 | 7.834 | 7.910 | 49,876,568 | +0.08(+0.97%) |
Sep 20, 2007 | 7.885 | 7.969 | 7.747 | 7.834 | 35,342,936 | -0.05(-0.58%) |
Sep 19, 2007 | 8.100 | 8.256 | 7.802 | 7.880 | 56,834,668 | -0.15(-1.83%) |
Sep 18, 2007 | 7.458 | 8.141 | 7.447 | 8.027 | 92,088,072 | +0.65(+8.76%) |
Sep 17, 2007 | 7.408 | 7.486 | 7.300 | 7.380 | 40,860,020 | -0.02(-0.22%) |
Sep 14, 2007 | 7.545 | 7.554 | 7.373 | 7.396 | 53,117,176 | -0.22(-2.95%) |
Sep 13, 2007 | 7.763 | 7.772 | 7.566 | 7.621 | 49,369,440 | +0.00(+0.03%) |
Sep 12, 2007 | 8.015 | 8.054 | 7.541 | 7.619 | 60,436,720 | -0.31(-3.93%) |
Sep 11, 2007 | 7.878 | 7.990 | 7.777 | 7.930 | 44,205,192 | +2.75(+53.19%) |
Sep 10, 2007 | 5.275 | 5.366 | 5.134 | 5.177 | 63,377,840 | +0.01(+0.28%) |
Sep 07, 2007 | 5.209 | 5.264 | 5.063 | 5.163 | 65,657,200 | -0.20(-3.65%) |
Sep 06, 2007 | 5.401 | 5.450 | 5.336 | 5.358 | 46,383,176 | +0.02(+0.44%) |
Sep 05, 2007 | 5.352 | 5.504 | 5.331 | 5.335 | 71,467,440 | -0.04(-0.76%) |
Sep 04, 2007 | 5.238 | 5.398 | 5.157 | 5.376 | 74,483,240 | +0.16(+3.09%) |
Aug 31, 2007 | 5.066 | 5.234 | 5.038 | 5.215 | 78,578,064 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.962 | 50,759,504 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,708,380 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.066 | 4.711 | 4.722 | 61,044,036 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.896 | 5.029 | 69,305,816 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.843 | 4.918 | 39,422,308 | +0.03(+0.52%) |
Aug 23, 2007 | 4.958 | 5.016 | 4.871 | 4.893 | 72,815,168 | -0.04(-0.85%) |
Aug 22, 2007 | 4.947 | 4.963 | 4.847 | 4.934 | 61,716,208 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.536 | 4.824 | 77,978,656 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.577 | 56,650,596 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.321 | 4.595 | 79,436,568 | +0.26(+5.90%) |
Aug 16, 2007 | 4.369 | 4.400 | 4.128 | 4.339 | 85,031,296 | -0.07(-1.66%) |
Aug 15, 2007 | 4.583 | 4.648 | 4.406 | 4.412 | 75,777,400 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,049,248 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,340,760 | -0.05(-1.09%) |
Aug 10, 2007 | 4.317 | 4.514 | 4.219 | 4.484 | 124,374,304 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,769,648 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 71,999,312 | +0.20(+4.61%) |
Aug 07, 2007 | 4.373 | 4.514 | 4.315 | 4.442 | 61,706,344 | +0.07(+1.59%) |
Aug 06, 2007 | 4.373 | 4.405 | 4.250 | 4.373 | 57,200,184 | +0.04(+0.85%) |
Aug 03, 2007 | 4.377 | 4.628 | 4.334 | 4.336 | 67,950,816 | -0.27(-5.93%) |
Aug 02, 2007 | 4.683 | 4.687 | 4.547 | 4.609 | 51,082,644 | -0.02(-0.44%) |
Aug 01, 2007 | 4.597 | 4.710 | 4.413 | 4.630 | 76,943,016 | -0.03(-0.74%) |
Jul 31, 2007 | 4.820 | 4.885 | 4.658 | 4.664 | 77,559,032 | +0.03(+0.59%) |
Jul 30, 2007 | 4.527 | 4.644 | 4.526 | 4.637 | 58,665,936 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.718 | 4.508 | 4.510 | 67,093,756 | -0.01(-0.25%) |
Jul 26, 2007 | 4.451 | 4.585 | 4.391 | 4.521 | 77,438,792 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.586 | 4.395 | 4.499 | 47,720,172 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.663 | 4.492 | 4.520 | 49,878,692 | -0.12(-2.64%) |
Jul 23, 2007 | 4.581 | 4.738 | 4.570 | 4.643 | 39,295,780 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.695 | 4.574 | 4.597 | 55,131,572 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.743 | 4.615 | 4.648 | 44,409,572 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.686 | 4.561 | 4.653 | 60,027,132 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.875 | 4.736 | 4.740 | 70,161,880 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.760 | 59,055,288 | +0.08(+1.81%) |
Jul 13, 2007 | 4.691 | 4.747 | 4.670 | 4.675 | 40,619,368 | -0.03(-0.61%) |
Jul 12, 2007 | 4.648 | 4.709 | 4.615 | 4.704 | 47,825,808 | +0.09(+1.93%) |
Jul 11, 2007 | 4.635 | 4.666 | 4.551 | 4.615 | 63,514,488 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.663 | 4.518 | 4.636 | 60,238,328 | +0.04(+0.98%) |
Jul 09, 2007 | 4.478 | 4.612 | 4.477 | 4.591 | 58,513,652 | +0.13(+2.90%) |
Jul 06, 2007 | 4.434 | 4.479 | 4.426 | 4.461 | 30,817,058 | +0.02(+0.48%) |
Jul 05, 2007 | 4.394 | 4.454 | 4.373 | 4.440 | 40,684,500 | +0.05(+1.07%) |
Jul 03, 2007 | 4.383 | 4.428 | 4.347 | 4.393 | 26,027,998 | +0.01(+0.16%) |