Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.460 | 8.590 | 8.412 | 8.526 | 103,573,032 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.464 | 8.286 | 8.369 | 63,881,384 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.424 | 8.111 | 8.365 | 80,952,504 | +0.27(+3.28%) |
Aug 28, 2007 | 8.224 | 8.289 | 8.089 | 8.099 | 66,073,372 | -0.16(-1.90%) |
Aug 27, 2007 | 8.293 | 8.331 | 8.253 | 8.256 | 52,493,528 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.189 | 8.310 | 64,615,328 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.999 | 8.232 | 84,769,232 | +0.21(+2.65%) |
Aug 22, 2007 | 8.041 | 8.058 | 7.916 | 8.020 | 89,507,448 | +0.07(+0.89%) |
Aug 21, 2007 | 8.053 | 8.094 | 7.918 | 7.949 | 87,687,640 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.198 | 7.930 | 8.047 | 95,707,184 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.336 | 8.002 | 8.146 | 171,502,400 | +0.19(+2.39%) |
Aug 16, 2007 | 7.989 | 8.001 | 7.539 | 7.956 | 205,609,904 | -0.02(-0.22%) |
Aug 15, 2007 | 8.120 | 8.222 | 7.939 | 7.973 | 118,001,840 | -0.20(-2.39%) |
Aug 14, 2007 | 8.412 | 8.424 | 8.106 | 8.168 | 106,544,416 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.445 | 8.256 | 8.367 | 103,993,560 | +0.21(+2.58%) |
Aug 10, 2007 | 8.044 | 8.326 | 8.030 | 8.156 | 105,642,032 | +0.03(+0.40%) |
Aug 09, 2007 | 8.369 | 8.500 | 8.123 | 8.123 | 139,487,904 | -0.41(-4.82%) |
Aug 08, 2007 | 8.447 | 8.611 | 8.414 | 8.535 | 137,221,248 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.464 | 8.286 | 8.376 | 91,001,384 | +0.00(+0.04%) |
Aug 06, 2007 | 8.217 | 8.383 | 8.215 | 8.372 | 106,084,256 | +0.09(+1.04%) |
Aug 03, 2007 | 8.367 | 8.402 | 8.270 | 8.286 | 100,429,192 | -0.05(-0.56%) |
Aug 02, 2007 | 8.129 | 8.365 | 8.129 | 8.332 | 107,089,664 | +0.26(+3.21%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,285,672 | +0.12(+1.52%) |
Jul 31, 2007 | 8.032 | 8.136 | 7.942 | 7.952 | 85,012,336 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.906 | 7.971 | 74,748,720 | -0.06(-0.69%) |
Jul 27, 2007 | 8.155 | 8.193 | 8.027 | 8.027 | 76,331,208 | -0.11(-1.36%) |
Jul 26, 2007 | 8.198 | 8.315 | 8.009 | 8.137 | 126,671,096 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.386 | 8.146 | 8.213 | 66,174,088 | -0.01(-0.15%) |
Jul 24, 2007 | 8.362 | 8.409 | 8.210 | 8.225 | 60,231,928 | -0.14(-1.69%) |
Jul 23, 2007 | 8.381 | 8.466 | 8.346 | 8.367 | 61,981,700 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.386 | 87,214,168 | +0.02(+0.29%) |
Jul 19, 2007 | 8.210 | 8.481 | 8.210 | 8.362 | 99,359,208 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.215 | 8.054 | 8.144 | 58,731,632 | -0.06(-0.78%) |
Jul 17, 2007 | 8.186 | 8.272 | 8.123 | 8.208 | 68,859,888 | +0.01(+0.15%) |
Jul 16, 2007 | 8.120 | 8.205 | 8.101 | 8.196 | 68,758,560 | +0.03(+0.40%) |
Jul 13, 2007 | 8.129 | 8.179 | 8.051 | 8.163 | 79,227,504 | -0.02(-0.21%) |
Jul 12, 2007 | 7.913 | 8.229 | 7.861 | 8.180 | 145,571,920 | +0.29(+3.72%) |
Jul 11, 2007 | 7.740 | 7.887 | 7.721 | 7.887 | 105,394,304 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,339,704 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.920 | 7.831 | 7.837 | 60,578,624 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.863 | 7.944 | 48,439,872 | +0.01(+0.17%) |
Jul 05, 2007 | 7.806 | 7.942 | 7.800 | 7.930 | 50,905,484 | +0.06(+0.70%) |
Jul 03, 2007 | 7.818 | 7.883 | 7.804 | 7.875 | 30,902,950 | +0.07(+0.86%) |
Jul 02, 2007 | 7.709 | 7.837 | 7.743 | 7.807 | 54,582,840 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.847 | 7.647 | 7.709 | 80,432,688 | +0.00(+0.02%) |
Jun 28, 2007 | 7.766 | 7.833 | 7.679 | 7.707 | 65,752,912 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.825 | 7.697 | 7.807 | 66,254,944 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,928,632 | -0.05(-0.67%) |
Jun 25, 2007 | 7.792 | 7.869 | 7.733 | 7.764 | 80,904,336 | -0.04(-0.53%) |
Jun 22, 2007 | 7.861 | 7.913 | 7.787 | 7.806 | 132,851,520 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.880 | 7.757 | 7.861 | 86,614,800 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.780 | 7.781 | 80,435,040 | -0.15(-1.87%) |
Jun 19, 2007 | 7.913 | 7.959 | 7.866 | 7.930 | 70,308,592 | +0.00(+0.02%) |
Jun 18, 2007 | 7.885 | 7.939 | 7.869 | 7.928 | 69,941,040 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,272,192 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.930 | 7.830 | 7.890 | 65,524,652 | +0.03(+0.37%) |
Jun 13, 2007 | 7.804 | 7.861 | 7.742 | 7.861 | 92,930,584 | +0.08(+0.98%) |
Jun 12, 2007 | 7.875 | 7.932 | 7.780 | 7.785 | 98,053,712 | -0.14(-1.81%) |
Jun 11, 2007 | 7.913 | 7.997 | 7.854 | 7.928 | 73,814,984 | +0.02(+0.24%) |
Jun 08, 2007 | 7.830 | 7.913 | 7.781 | 7.909 | 78,560,184 | +0.06(+0.81%) |
Jun 07, 2007 | 7.904 | 7.978 | 7.837 | 7.845 | 101,835,768 | -0.11(-1.35%) |
Jun 06, 2007 | 7.863 | 7.980 | 7.866 | 7.952 | 90,655,240 | +0.02(+0.24%) |
Jun 05, 2007 | 7.901 | 7.959 | 7.864 | 7.933 | 81,102,656 | -0.01(-0.13%) |
Jun 04, 2007 | 7.906 | 7.947 | 7.821 | 7.944 | 65,287,064 | +0.03(+0.37%) |