Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.033 | 8.118 | 7.783 | 8.114 | 49,626,404 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.637 | 7.985 | 57,218,820 | +0.28(+3.66%) |
Oct 29, 2007 | 7.618 | 7.740 | 7.467 | 7.703 | 88,693,992 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,217,464 | -0.07(-0.86%) |
Oct 25, 2007 | 8.451 | 8.531 | 7.703 | 7.958 | 87,877,816 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,654,340 | -0.31(-3.38%) |
Oct 23, 2007 | 9.097 | 9.097 | 8.779 | 9.024 | 32,082,628 | +0.04(+0.49%) |
Oct 22, 2007 | 8.520 | 8.999 | 8.451 | 8.980 | 58,611,600 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.045 | 8.572 | 8.575 | 55,137,704 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.097 | 8.811 | 9.061 | 37,132,248 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.740 | 9.068 | 78,247,416 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.306 | 8.421 | 30,124,530 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.345 | 38,768,588 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.286 | 8.052 | 8.286 | 44,690,120 | +0.20(+2.44%) |
Oct 11, 2007 | 8.387 | 8.492 | 7.997 | 8.088 | 57,654,744 | -0.38(-4.44%) |
Oct 10, 2007 | 8.513 | 8.513 | 8.260 | 8.465 | 42,425,520 | +0.01(+0.11%) |
Oct 09, 2007 | 8.607 | 8.646 | 8.329 | 8.456 | 43,934,000 | -0.15(-1.76%) |
Oct 08, 2007 | 8.529 | 8.620 | 8.428 | 8.607 | 27,523,984 | +0.14(+1.62%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.293 | 8.469 | 37,593,152 | +0.22(+2.64%) |
Oct 04, 2007 | 8.205 | 8.299 | 7.969 | 8.251 | 41,314,008 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.079 | 8.215 | 50,930,900 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.579 | 31,083,554 | -0.08(-0.96%) |
Oct 01, 2007 | 8.382 | 8.703 | 8.373 | 8.662 | 43,409,300 | +0.35(+4.22%) |
Sep 28, 2007 | 8.485 | 8.515 | 8.293 | 8.311 | 44,075,352 | -0.12(-1.47%) |
Sep 27, 2007 | 8.490 | 8.531 | 8.345 | 8.435 | 41,228,416 | +0.03(+0.30%) |
Sep 26, 2007 | 8.256 | 8.428 | 8.235 | 8.409 | 56,472,480 | +0.19(+2.37%) |
Sep 25, 2007 | 8.063 | 8.249 | 8.040 | 8.215 | 39,326,384 | +0.10(+1.27%) |
Sep 24, 2007 | 7.958 | 8.233 | 7.900 | 8.111 | 49,749,288 | +0.20(+2.55%) |
Sep 21, 2007 | 7.912 | 8.026 | 7.834 | 7.910 | 49,878,252 | +0.08(+0.97%) |
Sep 20, 2007 | 7.884 | 7.969 | 7.747 | 7.834 | 35,344,132 | -0.05(-0.58%) |
Sep 19, 2007 | 8.100 | 8.256 | 7.802 | 7.880 | 56,836,588 | -0.15(-1.83%) |
Sep 18, 2007 | 7.458 | 8.141 | 7.446 | 8.026 | 92,091,184 | +0.65(+8.76%) |
Sep 17, 2007 | 7.407 | 7.485 | 7.300 | 7.380 | 40,861,400 | -0.02(-0.22%) |
Sep 14, 2007 | 7.545 | 7.554 | 7.373 | 7.396 | 53,118,968 | -0.22(-2.95%) |
Sep 13, 2007 | 7.763 | 7.771 | 7.566 | 7.621 | 49,371,108 | +0.00(+0.03%) |
Sep 12, 2007 | 8.015 | 8.054 | 7.540 | 7.618 | 60,438,764 | -0.31(-3.93%) |
Sep 11, 2007 | 7.877 | 7.990 | 7.777 | 7.930 | 44,206,684 | +2.75(+53.19%) |
Sep 10, 2007 | 5.275 | 5.366 | 5.134 | 5.177 | 63,379,984 | +0.01(+0.28%) |
Sep 07, 2007 | 5.209 | 5.263 | 5.063 | 5.162 | 65,659,420 | -0.20(-3.65%) |
Sep 06, 2007 | 5.401 | 5.450 | 5.336 | 5.358 | 46,384,744 | +0.02(+0.44%) |
Sep 05, 2007 | 5.352 | 5.504 | 5.331 | 5.335 | 71,469,856 | -0.04(-0.76%) |
Sep 04, 2007 | 5.238 | 5.398 | 5.156 | 5.375 | 74,485,752 | +0.16(+3.09%) |
Aug 31, 2007 | 5.066 | 5.234 | 5.038 | 5.214 | 78,580,720 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.962 | 50,761,224 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,710,364 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.066 | 4.711 | 4.722 | 61,046,100 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.895 | 5.029 | 69,308,160 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.842 | 4.918 | 39,423,644 | +0.03(+0.52%) |
Aug 23, 2007 | 4.958 | 5.016 | 4.871 | 4.892 | 72,817,632 | -0.04(-0.85%) |
Aug 22, 2007 | 4.946 | 4.963 | 4.846 | 4.934 | 61,718,296 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.536 | 4.824 | 77,981,288 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.576 | 56,652,512 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.321 | 4.595 | 79,439,256 | +0.26(+5.90%) |
Aug 16, 2007 | 4.368 | 4.400 | 4.128 | 4.339 | 85,034,168 | -0.07(-1.66%) |
Aug 15, 2007 | 4.582 | 4.648 | 4.406 | 4.412 | 75,779,968 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,053,272 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,343,344 | -0.05(-1.09%) |
Aug 10, 2007 | 4.316 | 4.514 | 4.219 | 4.484 | 124,378,512 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,774,240 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 72,001,744 | +0.20(+4.61%) |
Aug 07, 2007 | 4.373 | 4.514 | 4.314 | 4.442 | 61,708,432 | +0.07(+1.58%) |
Aug 06, 2007 | 4.373 | 4.405 | 4.250 | 4.373 | 57,202,120 | +0.04(+0.85%) |
Aug 03, 2007 | 4.377 | 4.627 | 4.334 | 4.336 | 67,953,120 | -0.27(-5.93%) |
Aug 02, 2007 | 4.682 | 4.686 | 4.547 | 4.609 | 51,084,372 | -0.02(-0.44%) |