Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.867 | 8.906 | 8.750 | 8.860 | 72,838,984 | +0.02(+0.17%) |
Oct 30, 2007 | 8.853 | 8.910 | 8.829 | 8.845 | 50,073,920 | -0.03(-0.35%) |
Oct 29, 2007 | 8.977 | 8.996 | 8.838 | 8.876 | 70,542,808 | -0.12(-1.33%) |
Oct 26, 2007 | 8.948 | 9.025 | 8.908 | 8.996 | 69,499,232 | +0.19(+2.10%) |
Oct 25, 2007 | 8.826 | 8.910 | 8.735 | 8.810 | 69,223,192 | -0.04(-0.41%) |
Oct 24, 2007 | 8.862 | 8.889 | 8.646 | 8.846 | 74,132,128 | -0.04(-0.50%) |
Oct 23, 2007 | 8.877 | 8.915 | 8.749 | 8.891 | 56,585,724 | +0.10(+1.11%) |
Oct 22, 2007 | 8.714 | 8.821 | 8.615 | 8.793 | 65,355,424 | -0.02(-0.21%) |
Oct 19, 2007 | 9.001 | 9.069 | 8.795 | 8.812 | 83,123,192 | -0.25(-2.78%) |
Oct 18, 2007 | 8.999 | 9.086 | 8.918 | 9.064 | 50,503,800 | +0.06(+0.63%) |
Oct 17, 2007 | 8.980 | 9.044 | 8.930 | 9.008 | 72,025,880 | +0.18(+2.00%) |
Oct 16, 2007 | 8.757 | 8.896 | 8.756 | 8.831 | 46,818,604 | +0.05(+0.53%) |
Oct 15, 2007 | 8.838 | 8.898 | 8.711 | 8.785 | 43,253,560 | -0.05(-0.60%) |
Oct 12, 2007 | 8.816 | 8.910 | 8.795 | 8.838 | 53,949,480 | -0.01(-0.12%) |
Oct 11, 2007 | 8.997 | 9.025 | 8.771 | 8.848 | 64,161,440 | -0.11(-1.22%) |
Oct 10, 2007 | 8.978 | 9.038 | 8.915 | 8.958 | 52,896,440 | -0.04(-0.40%) |
Oct 09, 2007 | 8.949 | 8.999 | 8.869 | 8.994 | 56,608,472 | +0.07(+0.83%) |
Oct 08, 2007 | 8.730 | 8.946 | 8.728 | 8.920 | 73,239,936 | +0.19(+2.22%) |
Oct 05, 2007 | 8.685 | 8.783 | 8.666 | 8.726 | 67,969,128 | +0.07(+0.85%) |
Oct 04, 2007 | 8.642 | 8.670 | 8.574 | 8.653 | 37,045,064 | +0.02(+0.22%) |
Oct 03, 2007 | 8.699 | 8.716 | 8.594 | 8.634 | 57,204,684 | -0.12(-1.33%) |
Oct 02, 2007 | 8.723 | 8.757 | 8.627 | 8.750 | 50,044,136 | +0.01(+0.12%) |
Oct 01, 2007 | 8.540 | 8.769 | 8.534 | 8.740 | 66,373,844 | +0.20(+2.39%) |
Sep 28, 2007 | 8.608 | 8.627 | 8.495 | 8.536 | 61,957,236 | -0.08(-0.95%) |
Sep 27, 2007 | 8.704 | 8.752 | 8.601 | 8.618 | 66,056,536 | -0.06(-0.69%) |
Sep 26, 2007 | 8.742 | 8.759 | 8.651 | 8.678 | 80,369,160 | -0.06(-0.71%) |
Sep 25, 2007 | 8.579 | 8.744 | 8.579 | 8.740 | 78,185,976 | +0.13(+1.47%) |
Sep 24, 2007 | 8.697 | 8.740 | 8.601 | 8.613 | 63,864,440 | -0.05(-0.57%) |
Sep 21, 2007 | 8.644 | 8.737 | 8.589 | 8.663 | 137,430,000 | +0.07(+0.86%) |
Sep 20, 2007 | 8.495 | 8.624 | 8.495 | 8.589 | 66,209,856 | +0.05(+0.64%) |
Sep 19, 2007 | 8.615 | 8.663 | 8.469 | 8.534 | 119,035,800 | -0.07(-0.78%) |
Sep 18, 2007 | 8.478 | 8.634 | 8.255 | 8.601 | 83,938,328 | +0.18(+2.10%) |
Sep 17, 2007 | 8.274 | 8.490 | 8.265 | 8.425 | 84,707,656 | +0.13(+1.57%) |
Sep 14, 2007 | 8.315 | 8.358 | 8.178 | 8.294 | 96,845,512 | -0.07(-0.80%) |
Sep 13, 2007 | 8.349 | 8.442 | 8.296 | 8.361 | 81,962,712 | +0.00(+0.02%) |
Sep 12, 2007 | 8.541 | 8.552 | 8.323 | 8.360 | 83,010,904 | -0.19(-2.23%) |
Sep 11, 2007 | 8.452 | 8.581 | 8.425 | 8.550 | 65,661,068 | +0.15(+1.78%) |
Sep 10, 2007 | 8.401 | 8.469 | 8.288 | 8.401 | 50,857,856 | +0.03(+0.31%) |
Sep 07, 2007 | 8.495 | 8.546 | 8.306 | 8.375 | 88,196,160 | -0.23(-2.67%) |
Sep 06, 2007 | 8.598 | 8.644 | 8.545 | 8.605 | 72,502,656 | +0.02(+0.18%) |
Sep 05, 2007 | 8.529 | 8.598 | 8.504 | 8.589 | 96,902,960 | -0.01(-0.08%) |
Sep 04, 2007 | 8.411 | 8.653 | 8.409 | 8.596 | 125,594,464 | +0.14(+1.60%) |
Aug 31, 2007 | 8.396 | 8.524 | 8.348 | 8.461 | 104,372,280 | +0.16(+1.88%) |
Aug 30, 2007 | 8.238 | 8.399 | 8.222 | 8.305 | 64,374,340 | +0.00(+0.04%) |
Aug 29, 2007 | 8.049 | 8.360 | 8.049 | 8.301 | 81,577,184 | +0.26(+3.28%) |
Aug 28, 2007 | 8.161 | 8.226 | 8.027 | 8.037 | 66,583,240 | -0.16(-1.90%) |
Aug 27, 2007 | 8.229 | 8.267 | 8.190 | 8.193 | 52,898,604 | -0.05(-0.64%) |
Aug 24, 2007 | 8.144 | 8.258 | 8.126 | 8.246 | 65,113,944 | +0.08(+0.94%) |
Aug 23, 2007 | 7.974 | 8.202 | 7.938 | 8.169 | 85,423,376 | +0.21(+2.65%) |
Aug 22, 2007 | 7.979 | 7.996 | 7.856 | 7.958 | 90,198,152 | +0.07(+0.89%) |
Aug 21, 2007 | 7.991 | 8.032 | 7.857 | 7.888 | 88,364,304 | -0.10(-1.22%) |
Aug 20, 2007 | 8.113 | 8.135 | 7.869 | 7.986 | 96,445,728 | -0.10(-1.21%) |
Aug 17, 2007 | 7.818 | 8.272 | 7.941 | 8.084 | 172,825,840 | +0.19(+2.39%) |
Aug 16, 2007 | 7.928 | 7.939 | 7.482 | 7.895 | 207,196,528 | -0.02(-0.22%) |
Aug 15, 2007 | 8.058 | 8.159 | 7.878 | 7.912 | 118,912,424 | -0.19(-2.39%) |
Aug 14, 2007 | 8.348 | 8.360 | 8.044 | 8.106 | 107,366,584 | -0.20(-2.37%) |
Aug 13, 2007 | 8.226 | 8.380 | 8.193 | 8.303 | 104,796,048 | +0.21(+2.58%) |
Aug 10, 2007 | 7.982 | 8.262 | 7.969 | 8.094 | 106,457,240 | +0.03(+0.40%) |
Aug 09, 2007 | 8.305 | 8.435 | 8.061 | 8.061 | 140,564,304 | -0.41(-4.82%) |
Aug 08, 2007 | 8.382 | 8.545 | 8.349 | 8.469 | 138,280,144 | +0.16(+1.90%) |
Aug 07, 2007 | 8.289 | 8.399 | 8.222 | 8.312 | 91,703,608 | +0.00(+0.04%) |
Aug 06, 2007 | 8.154 | 8.318 | 8.152 | 8.308 | 106,902,872 | +0.09(+1.04%) |
Aug 03, 2007 | 8.303 | 8.337 | 8.207 | 8.222 | 101,204,168 | -0.05(-0.56%) |
Aug 02, 2007 | 8.066 | 8.301 | 8.066 | 8.269 | 107,916,040 | +0.26(+3.21%) |