Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.227 | 8.318 | 8.195 | 8.218 | 21,619,250 | -0.02(-0.28%) |
Sep 27, 2007 | 8.173 | 8.286 | 8.099 | 8.241 | 26,739,370 | +0.12(+1.43%) |
Sep 26, 2007 | 8.213 | 8.300 | 8.036 | 8.125 | 32,508,474 | -0.08(-1.02%) |
Sep 25, 2007 | 8.155 | 8.213 | 8.090 | 8.209 | 24,739,988 | +0.02(+0.20%) |
Sep 24, 2007 | 8.297 | 8.297 | 8.155 | 8.192 | 25,099,104 | -0.10(-1.15%) |
Sep 21, 2007 | 8.267 | 8.370 | 8.234 | 8.288 | 22,240,878 | +0.05(+0.65%) |
Sep 20, 2007 | 8.274 | 8.356 | 8.185 | 8.234 | 20,914,562 | -0.03(-0.42%) |
Sep 19, 2007 | 8.321 | 8.433 | 8.202 | 8.269 | 23,536,498 | -0.05(-0.56%) |
Sep 18, 2007 | 8.158 | 8.339 | 8.095 | 8.316 | 31,589,892 | +0.16(+1.97%) |
Sep 17, 2007 | 8.153 | 8.216 | 8.120 | 8.155 | 19,475,874 | +0.01(+0.11%) |
Sep 14, 2007 | 8.069 | 8.192 | 8.046 | 8.146 | 18,262,592 | +0.04(+0.46%) |
Sep 13, 2007 | 8.139 | 8.151 | 8.067 | 8.109 | 22,733,956 | +0.01(+0.12%) |
Sep 12, 2007 | 8.039 | 8.165 | 8.001 | 8.099 | 33,082,584 | +0.09(+1.08%) |
Sep 11, 2007 | 7.922 | 8.013 | 7.815 | 8.013 | 29,007,338 | +0.12(+1.54%) |
Sep 10, 2007 | 7.950 | 7.990 | 7.771 | 7.892 | 23,578,116 | -0.03(-0.38%) |
Sep 07, 2007 | 7.831 | 7.929 | 7.757 | 7.922 | 28,613,898 | +0.00(+0.06%) |
Sep 06, 2007 | 7.889 | 7.997 | 7.889 | 7.917 | 28,761,920 | +0.02(+0.24%) |
Sep 05, 2007 | 7.831 | 7.927 | 7.768 | 7.899 | 53,673,528 | +0.25(+3.26%) |
Sep 04, 2007 | 7.475 | 7.691 | 7.470 | 7.649 | 22,310,268 | +0.13(+1.74%) |
Aug 31, 2007 | 7.447 | 7.573 | 7.437 | 7.519 | 23,397,914 | +0.13(+1.77%) |
Aug 30, 2007 | 7.391 | 7.472 | 7.342 | 7.388 | 29,054,962 | -0.00(-0.03%) |
Aug 29, 2007 | 7.517 | 7.528 | 7.351 | 7.391 | 40,302,556 | -0.04(-0.53%) |
Aug 28, 2007 | 7.568 | 7.575 | 7.416 | 7.430 | 25,546,606 | -0.16(-2.12%) |
Aug 27, 2007 | 7.612 | 7.642 | 7.561 | 7.591 | 17,597,134 | -0.11(-1.42%) |
Aug 24, 2007 | 7.600 | 7.703 | 7.587 | 7.701 | 19,232,678 | +0.07(+0.95%) |
Aug 23, 2007 | 7.577 | 7.668 | 7.549 | 7.628 | 23,241,740 | +0.05(+0.68%) |
Aug 22, 2007 | 7.787 | 7.796 | 7.517 | 7.577 | 32,112,816 | -0.10(-1.34%) |
Aug 21, 2007 | 7.698 | 7.731 | 7.563 | 7.680 | 37,003,576 | -0.02(-0.24%) |
Aug 20, 2007 | 7.773 | 7.817 | 7.575 | 7.698 | 29,744,050 | -0.12(-1.55%) |
Aug 17, 2007 | 7.803 | 7.866 | 7.575 | 7.820 | 35,511,560 | +0.21(+2.69%) |
Aug 16, 2007 | 7.696 | 7.654 | 7.314 | 7.614 | 55,117,700 | -0.08(-1.06%) |
Aug 15, 2007 | 7.827 | 7.948 | 7.691 | 7.696 | 41,222,676 | -0.12(-1.55%) |
Aug 14, 2007 | 8.041 | 8.041 | 7.808 | 7.817 | 30,426,924 | -0.15(-1.93%) |
Aug 13, 2007 | 7.929 | 8.053 | 7.934 | 7.971 | 35,872,168 | +0.04(+0.53%) |
Aug 10, 2007 | 7.771 | 7.934 | 7.642 | 7.929 | 42,947,852 | +0.06(+0.74%) |
Aug 09, 2007 | 7.722 | 7.966 | 7.610 | 7.871 | 117,667,712 | -0.39(-4.69%) |
Aug 08, 2007 | 8.351 | 8.540 | 8.225 | 8.258 | 50,324,036 | -0.03(-0.42%) |
Aug 07, 2007 | 8.330 | 8.381 | 8.113 | 8.293 | 43,685,988 | -0.04(-0.45%) |
Aug 06, 2007 | 8.216 | 8.344 | 8.041 | 8.330 | 45,491,272 | +0.08(+0.97%) |
Aug 03, 2007 | 8.304 | 8.358 | 8.076 | 8.250 | 76,653,088 | +0.17(+2.16%) |
Aug 02, 2007 | 8.018 | 8.146 | 7.892 | 8.076 | 43,098,940 | +0.06(+0.79%) |
Aug 01, 2007 | 7.950 | 8.076 | 7.822 | 8.013 | 36,493,844 | +0.08(+1.00%) |
Jul 31, 2007 | 7.929 | 8.099 | 7.922 | 7.934 | 30,647,214 | +0.00(+0.06%) |
Jul 30, 2007 | 7.917 | 8.006 | 7.773 | 7.929 | 32,734,958 | +0.06(+0.71%) |
Jul 27, 2007 | 7.875 | 8.029 | 7.752 | 7.873 | 43,936,668 | -0.04(-0.47%) |
Jul 26, 2007 | 7.999 | 8.008 | 7.719 | 7.910 | 54,068,912 | -0.11(-1.37%) |
Jul 25, 2007 | 8.067 | 8.123 | 7.901 | 8.020 | 41,623,244 | +0.03(+0.32%) |
Jul 24, 2007 | 8.211 | 8.279 | 7.945 | 7.994 | 51,632,952 | -0.34(-4.08%) |
Jul 23, 2007 | 8.568 | 8.568 | 8.314 | 8.335 | 30,212,356 | -0.17(-2.00%) |
Jul 20, 2007 | 8.635 | 8.659 | 8.458 | 8.505 | 31,980,860 | -0.11(-1.27%) |
Jul 19, 2007 | 8.565 | 8.752 | 8.547 | 8.614 | 22,705,854 | +0.10(+1.15%) |
Jul 18, 2007 | 8.344 | 8.544 | 8.344 | 8.516 | 29,806,696 | +0.16(+1.87%) |
Jul 17, 2007 | 8.412 | 8.500 | 8.328 | 8.360 | 26,877,954 | +0.02(+0.20%) |
Jul 16, 2007 | 8.484 | 8.484 | 8.286 | 8.344 | 26,751,658 | -0.12(-1.43%) |
Jul 13, 2007 | 8.218 | 8.705 | 8.218 | 8.465 | 43,226,584 | +0.22(+2.69%) |
Jul 12, 2007 | 8.225 | 8.255 | 8.120 | 8.244 | 33,848,676 | +0.09(+1.14%) |
Jul 11, 2007 | 8.227 | 8.232 | 8.053 | 8.151 | 31,038,928 | -0.07(-0.82%) |
Jul 10, 2007 | 8.223 | 8.325 | 8.144 | 8.218 | 36,083,796 | -0.00(-0.06%) |
Jul 09, 2007 | 8.216 | 8.272 | 8.192 | 8.223 | 28,956,040 | +0.01(+0.09%) |
Jul 06, 2007 | 8.262 | 8.274 | 8.174 | 8.216 | 22,013,454 | +0.00(+0.00%) |
Jul 05, 2007 | 8.260 | 8.274 | 8.118 | 8.216 | 24,973,114 | -0.01(-0.14%) |
Jul 03, 2007 | 8.183 | 8.227 | 8.146 | 8.227 | 15,751,674 | +0.05(+0.57%) |