Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.407 | 9.695 | 9.365 | 9.524 | 53,430,828 | +0.39(+4.30%) |
Aug 30, 2007 | 8.956 | 9.288 | 8.780 | 9.131 | 40,617,248 | +0.06(+0.68%) |
Aug 29, 2007 | 8.874 | 9.074 | 8.829 | 9.070 | 55,376,828 | +0.32(+3.72%) |
Aug 28, 2007 | 9.028 | 9.086 | 8.711 | 8.745 | 43,401,512 | -0.44(-4.83%) |
Aug 27, 2007 | 9.131 | 9.274 | 9.005 | 9.188 | 23,896,810 | +0.06(+0.64%) |
Aug 24, 2007 | 8.786 | 9.190 | 8.786 | 9.130 | 39,904,140 | +0.29(+3.33%) |
Aug 23, 2007 | 9.025 | 9.091 | 8.663 | 8.835 | 54,867,116 | +0.03(+0.37%) |
Aug 22, 2007 | 8.538 | 8.852 | 8.517 | 8.803 | 51,621,840 | +0.50(+6.05%) |
Aug 21, 2007 | 8.166 | 8.378 | 8.095 | 8.301 | 33,557,896 | +0.03(+0.34%) |
Aug 20, 2007 | 8.420 | 8.437 | 8.062 | 8.273 | 45,626,064 | -0.06(-0.67%) |
Aug 17, 2007 | 8.601 | 8.686 | 8.127 | 8.329 | 86,923,792 | +0.08(+0.97%) |
Aug 16, 2007 | 8.012 | 8.249 | 7.508 | 8.249 | 121,411,432 | -0.28(-3.34%) |
Aug 15, 2007 | 8.834 | 9.191 | 8.521 | 8.534 | 65,356,200 | -0.47(-5.27%) |
Aug 14, 2007 | 9.384 | 9.424 | 8.971 | 9.008 | 49,885,616 | -0.26(-2.76%) |
Aug 13, 2007 | 9.425 | 9.522 | 9.182 | 9.264 | 32,443,022 | -0.02(-0.25%) |
Aug 10, 2007 | 9.108 | 9.472 | 9.066 | 9.287 | 55,221,224 | -0.25(-2.60%) |
Aug 09, 2007 | 9.478 | 9.747 | 9.416 | 9.535 | 46,041,424 | -0.38(-3.84%) |
Aug 08, 2007 | 9.739 | 10.10 | 9.739 | 9.915 | 43,490,844 | +0.28(+2.93%) |
Aug 07, 2007 | 9.499 | 9.749 | 9.401 | 9.633 | 39,809,904 | +0.01(+0.06%) |
Aug 06, 2007 | 9.425 | 9.633 | 9.123 | 9.627 | 50,926,576 | +0.14(+1.43%) |
Aug 03, 2007 | 9.606 | 10.03 | 9.481 | 9.492 | 39,244,368 | -0.55(-5.48%) |
Aug 02, 2007 | 10.09 | 10.09 | 9.824 | 10.04 | 32,914,828 | +0.22(+2.21%) |
Aug 01, 2007 | 9.895 | 10.08 | 9.606 | 9.824 | 56,430,704 | -0.17(-1.71%) |
Jul 31, 2007 | 10.34 | 10.51 | 9.960 | 9.995 | 43,404,044 | -0.15(-1.46%) |
Jul 30, 2007 | 9.820 | 10.26 | 9.764 | 10.14 | 46,980,508 | +0.36(+3.65%) |
Jul 27, 2007 | 9.964 | 10.14 | 9.607 | 9.786 | 59,296,240 | -0.15(-1.47%) |
Jul 26, 2007 | 10.18 | 10.27 | 9.533 | 9.932 | 67,881,968 | -0.68(-6.43%) |
Jul 25, 2007 | 10.38 | 10.64 | 9.961 | 10.61 | 54,358,112 | +0.24(+2.30%) |
Jul 24, 2007 | 10.91 | 10.92 | 10.24 | 10.38 | 46,164,348 | -0.65(-5.87%) |
Jul 23, 2007 | 10.88 | 11.03 | 10.74 | 11.02 | 21,698,846 | +0.26(+2.43%) |
Jul 20, 2007 | 10.82 | 10.85 | 10.62 | 10.76 | 22,679,598 | -0.06(-0.53%) |
Jul 19, 2007 | 10.86 | 10.92 | 10.78 | 10.82 | 25,546,920 | +0.11(+1.07%) |
Jul 18, 2007 | 10.64 | 10.74 | 10.59 | 10.70 | 25,834,568 | +0.04(+0.38%) |
Jul 17, 2007 | 10.60 | 10.73 | 10.56 | 10.66 | 30,948,948 | +0.10(+0.98%) |
Jul 16, 2007 | 10.68 | 10.68 | 10.44 | 10.56 | 31,707,348 | -0.08(-0.77%) |
Jul 13, 2007 | 10.53 | 10.76 | 10.50 | 10.64 | 37,880,964 | +0.12(+1.11%) |
Jul 12, 2007 | 10.26 | 10.55 | 10.19 | 10.52 | 35,991,528 | +0.39(+3.88%) |
Jul 11, 2007 | 9.984 | 10.21 | 9.940 | 10.13 | 26,478,416 | +0.14(+1.43%) |
Jul 10, 2007 | 10.24 | 10.18 | 9.957 | 9.989 | 33,324,142 | -0.32(-3.08%) |
Jul 09, 2007 | 10.16 | 10.38 | 10.19 | 10.31 | 20,211,046 | +0.18(+1.76%) |
Jul 06, 2007 | 10.13 | 10.24 | 10.06 | 10.13 | 31,573,590 | +0.11(+1.09%) |
Jul 05, 2007 | 9.910 | 10.04 | 9.867 | 10.02 | 45,582,560 | +0.10(+1.06%) |
Jul 03, 2007 | 9.818 | 9.918 | 9.726 | 9.914 | 20,424,202 | +0.23(+2.34%) |
Jul 02, 2007 | 9.472 | 9.687 | 9.415 | 9.687 | 25,325,588 | +5.02(+107.47%) |
Jun 29, 2007 | 4.708 | 4.768 | 4.626 | 4.669 | 42,910,292 | +0.00(+0.08%) |
Jun 28, 2007 | 4.663 | 4.722 | 4.647 | 4.665 | 37,379,244 | +0.03(+0.54%) |
Jun 27, 2007 | 4.531 | 4.640 | 4.519 | 4.640 | 29,757,054 | +0.05(+1.18%) |
Jun 26, 2007 | 4.651 | 4.677 | 4.558 | 4.586 | 30,326,944 | -0.03(-0.70%) |
Jun 25, 2007 | 4.601 | 4.721 | 4.577 | 4.619 | 38,937,404 | -0.06(-1.27%) |
Jun 22, 2007 | 4.717 | 4.731 | 4.624 | 4.678 | 32,661,972 | -0.07(-1.37%) |
Jun 21, 2007 | 4.697 | 4.758 | 4.635 | 4.743 | 38,238,160 | +0.09(+1.95%) |
Jun 20, 2007 | 4.784 | 4.794 | 4.641 | 4.652 | 48,551,876 | -0.10(-2.11%) |
Jun 19, 2007 | 4.706 | 4.802 | 4.666 | 4.752 | 49,485,592 | +0.04(+0.89%) |
Jun 18, 2007 | 4.689 | 4.725 | 4.679 | 4.710 | 47,358,436 | +0.03(+0.72%) |
Jun 15, 2007 | 4.605 | 4.695 | 4.604 | 4.676 | 69,328,656 | +0.12(+2.64%) |
Jun 14, 2007 | 4.467 | 4.568 | 4.466 | 4.556 | 66,365,184 | +0.12(+2.75%) |
Jun 13, 2007 | 4.320 | 4.434 | 4.320 | 4.434 | 48,306,436 | +0.14(+3.18%) |
Jun 12, 2007 | 4.304 | 4.387 | 4.274 | 4.298 | 56,225,480 | -0.01(-0.23%) |
Jun 11, 2007 | 4.238 | 4.340 | 4.204 | 4.308 | 41,347,340 | +0.09(+2.14%) |
Jun 08, 2007 | 4.099 | 4.241 | 4.095 | 4.218 | 32,610,298 | +0.11(+2.74%) |
Jun 07, 2007 | 4.159 | 4.267 | 4.083 | 4.105 | 39,873,120 | -0.11(-2.62%) |
Jun 06, 2007 | 4.225 | 4.271 | 4.177 | 4.216 | 37,926,488 | -0.09(-1.99%) |
Jun 05, 2007 | 4.286 | 4.358 | 4.271 | 4.301 | 35,670,532 | -0.01(-0.21%) |
Jun 04, 2007 | 4.235 | 4.323 | 4.223 | 4.310 | 33,230,642 | +0.03(+0.66%) |