Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.997 | 7.116 | 6.989 | 7.065 | 24,900,340 | +0.12(+1.77%) |
Aug 30, 2007 | 6.945 | 7.021 | 6.899 | 6.943 | 30,920,640 | -0.00(-0.03%) |
Aug 29, 2007 | 7.063 | 7.074 | 6.908 | 6.945 | 42,890,464 | -0.04(-0.53%) |
Aug 28, 2007 | 7.111 | 7.118 | 6.969 | 6.982 | 27,187,004 | -0.15(-2.12%) |
Aug 27, 2007 | 7.153 | 7.181 | 7.105 | 7.133 | 18,727,080 | -0.10(-1.42%) |
Aug 24, 2007 | 7.142 | 7.238 | 7.129 | 7.236 | 20,467,646 | +0.07(+0.95%) |
Aug 23, 2007 | 7.120 | 7.205 | 7.094 | 7.168 | 24,734,136 | +0.05(+0.68%) |
Aug 22, 2007 | 7.317 | 7.326 | 7.063 | 7.120 | 34,174,844 | -0.10(-1.34%) |
Aug 21, 2007 | 7.234 | 7.265 | 7.107 | 7.216 | 39,379,652 | -0.02(-0.24%) |
Aug 20, 2007 | 7.304 | 7.346 | 7.118 | 7.234 | 31,653,974 | -0.11(-1.55%) |
Aug 17, 2007 | 7.332 | 7.392 | 7.118 | 7.348 | 37,791,824 | +0.19(+2.69%) |
Aug 16, 2007 | 7.232 | 7.192 | 6.872 | 7.155 | 58,656,916 | -0.08(-1.06%) |
Aug 15, 2007 | 7.354 | 7.468 | 7.227 | 7.232 | 43,869,664 | -0.11(-1.55%) |
Aug 14, 2007 | 7.556 | 7.556 | 7.337 | 7.346 | 32,380,698 | -0.14(-1.93%) |
Aug 13, 2007 | 7.451 | 7.567 | 7.455 | 7.490 | 38,175,592 | +0.04(+0.53%) |
Aug 10, 2007 | 7.302 | 7.455 | 7.181 | 7.451 | 45,705,616 | +0.05(+0.74%) |
Aug 09, 2007 | 7.256 | 7.486 | 7.151 | 7.396 | 125,223,384 | -0.36(-4.69%) |
Aug 08, 2007 | 7.847 | 8.024 | 7.729 | 7.759 | 53,555,444 | -0.03(-0.42%) |
Aug 07, 2007 | 7.827 | 7.876 | 7.624 | 7.792 | 46,491,152 | -0.04(-0.45%) |
Aug 06, 2007 | 7.720 | 7.841 | 7.556 | 7.827 | 48,412,356 | +0.07(+0.97%) |
Aug 03, 2007 | 7.803 | 7.854 | 7.589 | 7.752 | 81,575,128 | +0.16(+2.16%) |
Aug 02, 2007 | 7.534 | 7.654 | 7.416 | 7.589 | 45,866,408 | +0.06(+0.79%) |
Aug 01, 2007 | 7.470 | 7.589 | 7.350 | 7.530 | 38,837,184 | +0.07(+1.00%) |
Jul 31, 2007 | 7.451 | 7.611 | 7.444 | 7.455 | 32,615,130 | +0.00(+0.06%) |
Jul 30, 2007 | 7.440 | 7.523 | 7.304 | 7.451 | 34,836,932 | +0.05(+0.71%) |
Jul 27, 2007 | 7.400 | 7.545 | 7.284 | 7.398 | 46,757,928 | -0.04(-0.47%) |
Jul 26, 2007 | 7.516 | 7.525 | 7.254 | 7.433 | 57,540,784 | -0.10(-1.37%) |
Jul 25, 2007 | 7.580 | 7.632 | 7.424 | 7.536 | 44,295,952 | +0.02(+0.32%) |
Jul 24, 2007 | 7.716 | 7.779 | 7.466 | 7.512 | 54,948,404 | -0.32(-4.08%) |
Jul 23, 2007 | 8.051 | 8.051 | 7.812 | 7.832 | 32,152,350 | -0.16(-2.00%) |
Jul 20, 2007 | 8.114 | 8.136 | 7.948 | 7.992 | 34,034,416 | -0.10(-1.27%) |
Jul 19, 2007 | 8.049 | 8.224 | 8.031 | 8.095 | 24,163,840 | +0.09(+1.15%) |
Jul 18, 2007 | 7.841 | 8.029 | 7.841 | 8.003 | 31,720,642 | +0.15(+1.87%) |
Jul 17, 2007 | 7.904 | 7.987 | 7.825 | 7.856 | 28,603,840 | +0.02(+0.20%) |
Jul 16, 2007 | 7.972 | 7.972 | 7.786 | 7.841 | 28,469,434 | -0.11(-1.43%) |
Jul 13, 2007 | 7.722 | 8.180 | 7.722 | 7.954 | 46,002,248 | +0.21(+2.69%) |
Jul 12, 2007 | 7.729 | 7.757 | 7.630 | 7.746 | 36,022,168 | +0.09(+1.14%) |
Jul 11, 2007 | 7.731 | 7.735 | 7.567 | 7.659 | 33,032,000 | -0.06(-0.82%) |
Jul 10, 2007 | 7.727 | 7.823 | 7.652 | 7.722 | 38,400,808 | -0.00(-0.06%) |
Jul 09, 2007 | 7.720 | 7.773 | 7.698 | 7.727 | 30,815,364 | +0.01(+0.09%) |
Jul 06, 2007 | 7.764 | 7.775 | 7.681 | 7.720 | 23,426,980 | +0.00(+0.00%) |
Jul 05, 2007 | 7.762 | 7.775 | 7.628 | 7.720 | 26,576,686 | -0.01(-0.14%) |
Jul 03, 2007 | 7.689 | 7.731 | 7.654 | 7.731 | 16,763,120 | +0.04(+0.57%) |
Jul 02, 2007 | 7.622 | 7.687 | 7.582 | 7.687 | 30,255,744 | +0.11(+1.45%) |
Jun 29, 2007 | 7.591 | 7.705 | 7.556 | 7.578 | 37,041,060 | -0.01(-0.17%) |
Jun 28, 2007 | 7.707 | 7.777 | 7.562 | 7.591 | 34,436,644 | -0.12(-1.53%) |
Jun 27, 2007 | 7.562 | 7.711 | 7.501 | 7.709 | 33,298,412 | +0.09(+1.15%) |
Jun 26, 2007 | 7.796 | 7.812 | 7.586 | 7.622 | 54,398,564 | -0.17(-2.22%) |
Jun 25, 2007 | 7.823 | 7.878 | 7.722 | 7.795 | 42,487,748 | -0.14(-1.74%) |
Jun 22, 2007 | 8.044 | 8.073 | 7.858 | 7.933 | 47,640,880 | -0.16(-1.98%) |
Jun 21, 2007 | 7.979 | 8.121 | 7.961 | 8.092 | 30,132,750 | +0.11(+1.43%) |
Jun 20, 2007 | 8.241 | 8.268 | 7.976 | 7.979 | 39,304,768 | -0.23(-2.83%) |
Jun 19, 2007 | 8.202 | 8.237 | 8.147 | 8.211 | 31,274,962 | -0.02(-0.27%) |
Jun 18, 2007 | 8.169 | 8.261 | 8.138 | 8.233 | 29,717,036 | +0.06(+0.72%) |
Jun 15, 2007 | 8.165 | 8.193 | 8.097 | 8.173 | 38,345,448 | +0.08(+0.95%) |
Jun 14, 2007 | 7.994 | 8.132 | 7.950 | 8.097 | 44,593,588 | +0.15(+1.90%) |
Jun 13, 2007 | 7.821 | 7.963 | 7.788 | 7.946 | 45,016,404 | +0.19(+2.51%) |
Jun 12, 2007 | 7.746 | 7.867 | 7.707 | 7.751 | 35,200,372 | -0.00(-0.03%) |
Jun 11, 2007 | 7.797 | 7.851 | 7.724 | 7.753 | 35,166,552 | -0.04(-0.51%) |
Jun 08, 2007 | 7.665 | 7.792 | 7.613 | 7.792 | 35,593,564 | +0.09(+1.15%) |
Jun 07, 2007 | 7.821 | 7.924 | 7.694 | 7.704 | 49,138,044 | -0.16(-2.02%) |
Jun 06, 2007 | 7.950 | 7.957 | 7.832 | 7.862 | 42,084,928 | -0.11(-1.37%) |
Jun 05, 2007 | 7.935 | 7.989 | 7.849 | 7.972 | 46,296,492 | +0.04(+0.47%) |
Jun 04, 2007 | 7.689 | 8.007 | 7.687 | 7.935 | 68,376,688 | +0.26(+3.40%) |