Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.640 | 7.912 | 7.436 | 7.644 | 71,337,808 | +0.09(+1.13%) |
Nov 29, 2007 | 7.398 | 7.603 | 7.350 | 7.558 | 58,107,380 | +0.13(+1.70%) |
Nov 28, 2007 | 7.350 | 7.458 | 7.309 | 7.432 | 91,722,624 | +0.19(+2.57%) |
Nov 27, 2007 | 7.123 | 7.271 | 7.075 | 7.246 | 68,851,560 | +0.14(+1.94%) |
Nov 26, 2007 | 7.223 | 7.235 | 7.106 | 7.108 | 73,308,368 | -0.16(-2.25%) |
Nov 23, 2007 | 7.209 | 7.272 | 7.130 | 7.272 | 27,071,932 | +0.13(+1.82%) |
Nov 21, 2007 | 7.164 | 7.238 | 7.093 | 7.142 | 55,680,808 | -0.07(-0.93%) |
Nov 20, 2007 | 7.261 | 7.324 | 7.067 | 7.209 | 68,798,024 | +0.01(+0.10%) |
Nov 19, 2007 | 7.361 | 7.361 | 7.160 | 7.201 | 72,428,664 | -0.20(-2.71%) |
Nov 16, 2007 | 7.342 | 7.428 | 7.257 | 7.402 | 60,745,392 | +0.09(+1.17%) |
Nov 15, 2007 | 7.324 | 7.547 | 7.287 | 7.316 | 74,515,368 | +0.00(+0.05%) |
Nov 14, 2007 | 7.465 | 7.521 | 7.283 | 7.313 | 78,840,928 | -0.10(-1.36%) |
Nov 13, 2007 | 7.097 | 7.424 | 7.008 | 7.413 | 102,975,392 | +0.36(+5.17%) |
Nov 12, 2007 | 7.209 | 7.257 | 7.048 | 7.048 | 81,287,880 | -0.16(-2.27%) |
Nov 09, 2007 | 7.257 | 7.313 | 7.179 | 7.212 | 86,983,848 | -0.16(-2.22%) |
Nov 08, 2007 | 7.491 | 7.495 | 7.264 | 7.376 | 95,862,376 | -0.10(-1.34%) |
Nov 07, 2007 | 7.614 | 7.689 | 7.462 | 7.476 | 87,542,648 | -0.22(-2.90%) |
Nov 06, 2007 | 7.622 | 7.730 | 7.592 | 7.700 | 67,431,264 | +0.10(+1.32%) |
Nov 05, 2007 | 7.610 | 7.663 | 7.569 | 7.599 | 64,739,672 | -0.05(-0.63%) |
Nov 02, 2007 | 7.711 | 7.730 | 7.603 | 7.648 | 105,768,216 | -0.02(-0.24%) |
Nov 01, 2007 | 7.811 | 7.823 | 7.663 | 7.666 | 106,984,968 | -0.17(-2.14%) |
Oct 31, 2007 | 7.819 | 7.852 | 7.756 | 7.834 | 103,508,288 | +0.06(+0.72%) |
Oct 30, 2007 | 7.726 | 7.990 | 7.726 | 7.778 | 98,548,696 | -0.01(-0.10%) |
Oct 29, 2007 | 7.882 | 7.897 | 7.711 | 7.785 | 106,598,896 | -0.12(-1.46%) |
Oct 26, 2007 | 8.016 | 8.035 | 7.793 | 7.901 | 248,783,200 | -0.02(-0.23%) |
Oct 25, 2007 | 8.429 | 8.437 | 7.746 | 7.919 | 348,402,144 | -0.96(-10.78%) |
Oct 24, 2007 | 8.719 | 8.898 | 8.615 | 8.876 | 62,655,152 | +0.09(+1.06%) |
Oct 23, 2007 | 8.835 | 8.879 | 8.712 | 8.783 | 44,354,528 | -0.03(-0.38%) |
Oct 22, 2007 | 8.667 | 8.850 | 8.667 | 8.816 | 39,477,560 | +0.09(+0.98%) |
Oct 19, 2007 | 8.943 | 8.999 | 8.727 | 8.731 | 76,415,504 | -0.23(-2.53%) |
Oct 18, 2007 | 8.980 | 9.047 | 8.861 | 8.958 | 54,071,244 | -0.02(-0.25%) |
Oct 17, 2007 | 9.058 | 9.062 | 8.868 | 8.980 | 57,137,352 | -0.03(-0.29%) |
Oct 16, 2007 | 8.909 | 9.039 | 8.876 | 9.006 | 76,965,696 | +0.11(+1.26%) |
Oct 15, 2007 | 8.943 | 8.950 | 8.820 | 8.894 | 39,050,928 | -0.04(-0.46%) |
Oct 12, 2007 | 8.846 | 8.946 | 8.827 | 8.935 | 46,105,028 | +0.12(+1.39%) |
Oct 11, 2007 | 8.820 | 8.935 | 8.745 | 8.812 | 55,443,944 | -0.01(-0.08%) |
Oct 10, 2007 | 8.865 | 8.891 | 8.738 | 8.820 | 56,945,348 | -0.07(-0.84%) |
Oct 09, 2007 | 8.872 | 8.943 | 8.827 | 8.894 | 49,742,860 | +0.04(+0.42%) |
Oct 08, 2007 | 9.002 | 9.006 | 8.842 | 8.857 | 42,486,400 | -0.16(-1.73%) |
Oct 05, 2007 | 8.946 | 9.058 | 8.839 | 9.013 | 51,111,756 | +0.10(+1.17%) |
Oct 04, 2007 | 8.894 | 8.946 | 8.820 | 8.909 | 46,546,360 | +0.06(+0.67%) |
Oct 03, 2007 | 8.876 | 8.969 | 8.790 | 8.850 | 65,571,864 | -0.08(-0.92%) |
Oct 02, 2007 | 9.099 | 9.099 | 8.913 | 8.932 | 46,972,268 | -0.13(-1.44%) |
Oct 01, 2007 | 9.002 | 9.080 | 8.972 | 9.062 | 44,883,524 | +0.06(+0.70%) |
Sep 28, 2007 | 8.995 | 9.066 | 8.932 | 8.999 | 94,886,048 | -0.03(-0.29%) |
Sep 27, 2007 | 9.147 | 9.147 | 9.006 | 9.025 | 56,903,976 | -0.03(-0.33%) |
Sep 26, 2007 | 9.028 | 9.114 | 8.987 | 9.054 | 68,924,832 | +0.09(+1.00%) |
Sep 25, 2007 | 8.835 | 8.972 | 8.589 | 8.965 | 101,488,136 | +0.16(+1.77%) |
Sep 24, 2007 | 8.894 | 8.991 | 8.783 | 8.809 | 99,700,720 | -0.07(-0.84%) |
Sep 21, 2007 | 8.909 | 8.995 | 8.794 | 8.883 | 113,810,144 | +0.06(+0.63%) |
Sep 20, 2007 | 8.991 | 9.002 | 8.790 | 8.827 | 111,505,512 | -0.22(-2.47%) |
Sep 19, 2007 | 9.337 | 9.393 | 8.958 | 9.051 | 156,895,232 | -0.25(-2.72%) |
Sep 18, 2007 | 9.326 | 9.333 | 9.166 | 9.304 | 84,843,928 | +0.04(+0.44%) |
Sep 17, 2007 | 9.307 | 9.326 | 9.144 | 9.263 | 49,238,512 | -0.10(-1.11%) |
Sep 14, 2007 | 9.363 | 9.393 | 9.270 | 9.367 | 44,904,448 | -0.03(-0.28%) |
Sep 13, 2007 | 9.479 | 9.508 | 9.360 | 9.393 | 43,988,540 | +0.01(+0.08%) |
Sep 12, 2007 | 9.508 | 9.534 | 9.378 | 9.386 | 56,623,248 | -0.10(-1.06%) |
Sep 11, 2007 | 9.400 | 9.505 | 9.337 | 9.486 | 44,623,136 | +0.14(+1.51%) |
Sep 10, 2007 | 9.319 | 9.415 | 9.196 | 9.345 | 36,699,888 | +0.04(+0.44%) |
Sep 07, 2007 | 9.393 | 9.445 | 9.248 | 9.304 | 56,114,808 | -0.25(-2.61%) |
Sep 06, 2007 | 9.601 | 9.657 | 9.505 | 9.553 | 33,900,324 | -0.04(-0.39%) |
Sep 05, 2007 | 9.583 | 9.646 | 9.497 | 9.590 | 35,085,236 | -0.06(-0.66%) |