Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.515 | 8.703 | 8.471 | 8.646 | 36,461,964 | +0.22(+2.65%) |
Oct 30, 2007 | 8.491 | 8.528 | 8.399 | 8.423 | 26,438,176 | -0.09(-1.05%) |
Oct 29, 2007 | 8.528 | 8.616 | 8.478 | 8.513 | 31,741,610 | +0.01(+0.15%) |
Oct 26, 2007 | 8.366 | 8.552 | 8.355 | 8.500 | 28,617,082 | +0.15(+1.84%) |
Oct 25, 2007 | 8.167 | 8.362 | 8.134 | 8.346 | 37,196,900 | +0.20(+2.42%) |
Oct 24, 2007 | 8.014 | 8.182 | 8.003 | 8.149 | 26,233,340 | +0.06(+0.73%) |
Oct 23, 2007 | 8.158 | 8.158 | 7.994 | 8.090 | 37,708,396 | -0.06(-0.75%) |
Oct 22, 2007 | 8.158 | 8.213 | 8.049 | 8.152 | 32,345,694 | -0.08(-1.01%) |
Oct 19, 2007 | 8.408 | 8.427 | 8.222 | 8.235 | 46,863,360 | -0.17(-2.06%) |
Oct 18, 2007 | 8.235 | 8.421 | 8.198 | 8.408 | 33,632,748 | +0.17(+2.10%) |
Oct 17, 2007 | 8.285 | 8.320 | 8.178 | 8.235 | 23,916,486 | -0.03(-0.40%) |
Oct 16, 2007 | 8.263 | 8.364 | 8.217 | 8.268 | 27,464,618 | -0.01(-0.11%) |
Oct 15, 2007 | 8.233 | 8.316 | 8.195 | 8.276 | 27,094,314 | +0.07(+0.80%) |
Oct 12, 2007 | 8.193 | 8.228 | 8.149 | 8.211 | 20,909,236 | +0.07(+0.81%) |
Oct 11, 2007 | 8.189 | 8.272 | 8.084 | 8.145 | 30,162,584 | +0.01(+0.16%) |
Oct 10, 2007 | 7.992 | 8.180 | 7.959 | 8.132 | 22,654,424 | +0.03(+0.32%) |
Oct 09, 2007 | 8.038 | 8.119 | 8.009 | 8.106 | 19,800,098 | +0.13(+1.62%) |
Oct 08, 2007 | 7.965 | 8.092 | 7.952 | 7.976 | 15,249,598 | -0.10(-1.22%) |
Oct 05, 2007 | 7.981 | 8.088 | 7.959 | 8.075 | 21,735,630 | +0.10(+1.21%) |
Oct 04, 2007 | 7.819 | 7.994 | 7.788 | 7.979 | 24,359,724 | +0.14(+1.73%) |
Oct 03, 2007 | 7.862 | 7.939 | 7.816 | 7.843 | 21,340,214 | -0.06(-0.75%) |
Oct 02, 2007 | 7.865 | 7.922 | 7.845 | 7.902 | 21,968,954 | +0.02(+0.22%) |
Oct 01, 2007 | 7.705 | 7.887 | 7.643 | 7.884 | 31,180,788 | +0.16(+2.10%) |
Sep 28, 2007 | 7.731 | 7.817 | 7.700 | 7.722 | 23,007,464 | -0.02(-0.28%) |
Sep 27, 2007 | 7.680 | 7.786 | 7.611 | 7.744 | 28,456,358 | +0.11(+1.43%) |
Sep 26, 2007 | 7.718 | 7.799 | 7.551 | 7.635 | 34,595,908 | -0.08(-1.02%) |
Sep 25, 2007 | 7.663 | 7.718 | 7.602 | 7.713 | 26,328,592 | +0.02(+0.20%) |
Sep 24, 2007 | 7.797 | 7.797 | 7.663 | 7.698 | 26,710,768 | -0.09(-1.15%) |
Sep 21, 2007 | 7.768 | 7.865 | 7.738 | 7.788 | 23,669,008 | +0.05(+0.65%) |
Sep 20, 2007 | 7.775 | 7.851 | 7.692 | 7.738 | 22,257,528 | -0.03(-0.42%) |
Sep 19, 2007 | 7.819 | 7.924 | 7.707 | 7.770 | 25,047,822 | -0.04(-0.56%) |
Sep 18, 2007 | 7.665 | 7.836 | 7.606 | 7.814 | 33,618,340 | +0.15(+1.97%) |
Sep 17, 2007 | 7.661 | 7.720 | 7.630 | 7.663 | 20,726,458 | +0.01(+0.11%) |
Sep 14, 2007 | 7.582 | 7.698 | 7.560 | 7.654 | 19,435,270 | +0.04(+0.46%) |
Sep 13, 2007 | 7.648 | 7.659 | 7.580 | 7.619 | 24,193,748 | +0.01(+0.12%) |
Sep 12, 2007 | 7.554 | 7.672 | 7.519 | 7.611 | 35,206,880 | +0.08(+1.08%) |
Sep 11, 2007 | 7.444 | 7.530 | 7.343 | 7.530 | 30,869,956 | +0.11(+1.54%) |
Sep 10, 2007 | 7.470 | 7.508 | 7.302 | 7.416 | 25,092,114 | -0.03(-0.38%) |
Sep 07, 2007 | 7.359 | 7.451 | 7.289 | 7.444 | 30,451,252 | +0.00(+0.06%) |
Sep 06, 2007 | 7.413 | 7.514 | 7.413 | 7.440 | 30,608,780 | +0.02(+0.24%) |
Sep 05, 2007 | 7.359 | 7.449 | 7.300 | 7.422 | 57,120,012 | +0.23(+3.26%) |
Sep 04, 2007 | 7.024 | 7.227 | 7.019 | 7.188 | 23,742,854 | +0.12(+1.74%) |
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%) |