Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.395 | 8.524 | 8.347 | 8.460 | 104,379,800 | +0.16(+1.88%) |
Aug 30, 2007 | 8.237 | 8.398 | 8.222 | 8.304 | 64,378,976 | +0.00(+0.04%) |
Aug 29, 2007 | 8.049 | 8.359 | 8.049 | 8.301 | 81,583,064 | +0.26(+3.28%) |
Aug 28, 2007 | 8.160 | 8.225 | 8.026 | 8.037 | 66,588,040 | -0.16(-1.90%) |
Aug 27, 2007 | 8.229 | 8.266 | 8.189 | 8.193 | 52,902,416 | -0.05(-0.64%) |
Aug 24, 2007 | 8.143 | 8.258 | 8.126 | 8.246 | 65,118,636 | +0.08(+0.94%) |
Aug 23, 2007 | 7.973 | 8.201 | 7.937 | 8.169 | 85,429,528 | +0.21(+2.65%) |
Aug 22, 2007 | 7.978 | 7.995 | 7.855 | 7.958 | 90,204,648 | +0.07(+0.89%) |
Aug 21, 2007 | 7.990 | 8.031 | 7.857 | 7.888 | 88,370,664 | -0.10(-1.22%) |
Aug 20, 2007 | 8.112 | 8.134 | 7.869 | 7.985 | 96,452,672 | -0.10(-1.21%) |
Aug 17, 2007 | 7.817 | 8.272 | 7.941 | 8.083 | 172,838,288 | +0.19(+2.39%) |
Aug 16, 2007 | 7.927 | 7.939 | 7.481 | 7.894 | 207,211,472 | -0.02(-0.22%) |
Aug 15, 2007 | 8.057 | 8.158 | 7.877 | 7.912 | 118,920,992 | -0.19(-2.39%) |
Aug 14, 2007 | 8.347 | 8.359 | 8.043 | 8.105 | 107,374,320 | -0.20(-2.37%) |
Aug 13, 2007 | 8.225 | 8.380 | 8.193 | 8.302 | 104,803,600 | +0.21(+2.58%) |
Aug 10, 2007 | 7.982 | 8.261 | 7.968 | 8.093 | 106,464,912 | +0.03(+0.40%) |
Aug 09, 2007 | 8.304 | 8.434 | 8.061 | 8.061 | 140,574,432 | -0.41(-4.82%) |
Aug 08, 2007 | 8.381 | 8.544 | 8.349 | 8.469 | 138,290,112 | +0.16(+1.90%) |
Aug 07, 2007 | 8.289 | 8.398 | 8.222 | 8.311 | 91,710,216 | +0.00(+0.04%) |
Aug 06, 2007 | 8.153 | 8.318 | 8.152 | 8.308 | 106,910,576 | +0.09(+1.04%) |
Aug 03, 2007 | 8.302 | 8.337 | 8.206 | 8.222 | 101,211,464 | -0.05(-0.56%) |
Aug 02, 2007 | 8.066 | 8.301 | 8.066 | 8.268 | 107,923,816 | +0.26(+3.21%) |
Aug 01, 2007 | 7.893 | 8.043 | 7.817 | 8.011 | 88,973,360 | +0.12(+1.52%) |
Jul 31, 2007 | 7.970 | 8.073 | 7.881 | 7.891 | 85,674,528 | -0.02(-0.24%) |
Jul 30, 2007 | 7.966 | 8.004 | 7.845 | 7.910 | 75,330,960 | -0.05(-0.69%) |
Jul 27, 2007 | 8.092 | 8.130 | 7.965 | 7.965 | 76,925,776 | -0.11(-1.36%) |
Jul 26, 2007 | 8.134 | 8.251 | 7.947 | 8.074 | 127,657,776 | -0.08(-0.93%) |
Jul 25, 2007 | 8.212 | 8.321 | 8.083 | 8.150 | 66,689,540 | -0.01(-0.15%) |
Jul 24, 2007 | 8.297 | 8.344 | 8.146 | 8.162 | 60,701,096 | -0.14(-1.69%) |
Jul 23, 2007 | 8.316 | 8.400 | 8.282 | 8.302 | 62,464,496 | -0.02(-0.23%) |
Jul 20, 2007 | 8.314 | 8.388 | 8.251 | 8.321 | 87,893,504 | +0.02(+0.29%) |
Jul 19, 2007 | 8.146 | 8.416 | 8.146 | 8.297 | 100,133,144 | +0.22(+2.67%) |
Jul 18, 2007 | 8.081 | 8.152 | 7.992 | 8.081 | 59,189,108 | -0.06(-0.78%) |
Jul 17, 2007 | 8.122 | 8.208 | 8.061 | 8.145 | 69,396,256 | +0.01(+0.15%) |
Jul 16, 2007 | 8.057 | 8.141 | 8.038 | 8.133 | 69,294,144 | +0.03(+0.40%) |
Jul 13, 2007 | 8.066 | 8.116 | 7.989 | 8.100 | 79,844,632 | -0.02(-0.21%) |
Jul 12, 2007 | 7.851 | 8.165 | 7.800 | 8.117 | 146,705,840 | +0.29(+3.72%) |
Jul 11, 2007 | 7.680 | 7.826 | 7.661 | 7.826 | 106,215,248 | +0.12(+1.58%) |
Jul 10, 2007 | 7.766 | 7.810 | 7.697 | 7.704 | 70,887,600 | -0.07(-0.93%) |
Jul 09, 2007 | 7.817 | 7.858 | 7.771 | 7.776 | 61,050,492 | -0.11(-1.35%) |
Jul 06, 2007 | 7.853 | 7.886 | 7.802 | 7.882 | 48,817,184 | +0.01(+0.17%) |
Jul 05, 2007 | 7.745 | 7.881 | 7.740 | 7.869 | 51,302,004 | +0.05(+0.70%) |
Jul 03, 2007 | 7.757 | 7.822 | 7.744 | 7.814 | 31,143,664 | +0.07(+0.86%) |
Jul 02, 2007 | 7.649 | 7.776 | 7.684 | 7.747 | 55,008,004 | +0.10(+1.28%) |
Jun 29, 2007 | 7.647 | 7.786 | 7.588 | 7.649 | 81,059,200 | +0.00(+0.02%) |
Jun 28, 2007 | 7.706 | 7.773 | 7.620 | 7.647 | 66,265,080 | -0.10(-1.28%) |
Jun 27, 2007 | 7.639 | 7.764 | 7.637 | 7.747 | 66,771,024 | +0.09(+1.23%) |
Jun 26, 2007 | 7.704 | 7.773 | 7.620 | 7.653 | 90,629,112 | -0.05(-0.67%) |
Jun 25, 2007 | 7.731 | 7.809 | 7.673 | 7.704 | 81,534,528 | -0.04(-0.53%) |
Jun 22, 2007 | 7.800 | 7.851 | 7.726 | 7.745 | 133,886,336 | -0.05(-0.70%) |
Jun 21, 2007 | 7.721 | 7.819 | 7.697 | 7.800 | 87,289,472 | +0.08(+1.02%) |
Jun 20, 2007 | 7.886 | 7.886 | 7.720 | 7.721 | 81,061,568 | -0.15(-1.87%) |
Jun 19, 2007 | 7.851 | 7.898 | 7.805 | 7.869 | 70,856,248 | +0.00(+0.02%) |
Jun 18, 2007 | 7.824 | 7.877 | 7.809 | 7.867 | 70,485,840 | +0.03(+0.39%) |
Jun 15, 2007 | 7.853 | 7.891 | 7.836 | 7.836 | 109,115,560 | +0.01(+0.09%) |
Jun 14, 2007 | 7.834 | 7.869 | 7.769 | 7.829 | 66,035,044 | +0.03(+0.37%) |
Jun 13, 2007 | 7.744 | 7.800 | 7.682 | 7.800 | 93,654,448 | +0.08(+0.98%) |
Jun 12, 2007 | 7.814 | 7.870 | 7.720 | 7.725 | 98,817,488 | -0.14(-1.81%) |
Jun 11, 2007 | 7.851 | 7.936 | 7.793 | 7.867 | 74,389,952 | +0.02(+0.24%) |
Jun 08, 2007 | 7.769 | 7.851 | 7.721 | 7.848 | 79,172,112 | +0.06(+0.81%) |
Jun 07, 2007 | 7.843 | 7.917 | 7.776 | 7.785 | 102,629,000 | -0.11(-1.35%) |
Jun 06, 2007 | 7.802 | 7.918 | 7.805 | 7.891 | 91,361,376 | +0.02(+0.24%) |
Jun 05, 2007 | 7.840 | 7.898 | 7.803 | 7.872 | 81,734,384 | -0.01(-0.13%) |
Jun 04, 2007 | 7.845 | 7.886 | 7.761 | 7.882 | 65,795,608 | +0.03(+0.37%) |