Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.559 | 9.626 | 9.515 | 9.537 | 206,950 | +0.02(+0.23%) |
Aug 30, 2007 | 9.411 | 9.697 | 9.411 | 9.515 | 551,416 | -0.00(-0.02%) |
Aug 29, 2007 | 9.703 | 9.732 | 9.517 | 9.517 | 686,678 | +0.01(+0.14%) |
Aug 28, 2007 | 9.670 | 9.719 | 9.497 | 9.504 | 587,486 | -0.12(-1.27%) |
Aug 27, 2007 | 9.668 | 9.746 | 9.615 | 9.626 | 679,915 | -0.04(-0.44%) |
Aug 24, 2007 | 9.482 | 9.672 | 9.457 | 9.668 | 1,042,867 | +0.29(+3.05%) |
Aug 23, 2007 | 9.692 | 9.692 | 9.377 | 9.382 | 1,268,754 | +0.11(+1.22%) |
Aug 22, 2007 | 8.805 | 9.313 | 8.805 | 9.269 | 659,175 | +0.44(+4.97%) |
Aug 21, 2007 | 8.872 | 8.894 | 8.816 | 8.830 | 1,038,358 | -0.06(-0.72%) |
Aug 20, 2007 | 8.983 | 9.204 | 8.858 | 8.894 | 1,030,694 | -0.08(-0.87%) |
Aug 17, 2007 | 9.149 | 9.260 | 8.905 | 8.972 | 1,104,186 | +0.04(+0.50%) |
Aug 16, 2007 | 8.983 | 9.093 | 8.539 | 8.927 | 2,376,547 | -0.34(-3.71%) |
Aug 15, 2007 | 9.581 | 9.581 | 9.247 | 9.271 | 983,352 | -0.11(-1.14%) |
Aug 14, 2007 | 9.699 | 9.748 | 9.311 | 9.377 | 692,990 | -0.16(-1.67%) |
Aug 13, 2007 | 9.411 | 9.573 | 9.304 | 9.537 | 431,484 | +0.13(+1.34%) |
Aug 10, 2007 | 9.408 | 9.528 | 9.096 | 9.411 | 1,171,817 | -0.20(-2.10%) |
Aug 09, 2007 | 9.970 | 9.981 | 9.575 | 9.612 | 1,078,035 | -0.21(-2.17%) |
Aug 08, 2007 | 9.781 | 9.865 | 9.630 | 9.825 | 987,861 | +0.20(+2.07%) |
Aug 07, 2007 | 9.431 | 9.852 | 9.382 | 9.626 | 1,255,228 | +0.20(+2.07%) |
Aug 06, 2007 | 9.539 | 9.559 | 8.801 | 9.431 | 3,318,870 | -0.18(-1.87%) |
Aug 03, 2007 | 9.615 | 9.624 | 9.581 | 9.610 | 1,570,388 | +0.03(+0.30%) |
Aug 02, 2007 | 9.910 | 9.943 | 9.464 | 9.581 | 1,937,849 | -0.40(-4.00%) |
Aug 01, 2007 | 10.33 | 10.42 | 9.919 | 9.981 | 1,062,705 | -0.07(-0.68%) |
Jul 31, 2007 | 10.20 | 10.44 | 10.00 | 10.05 | 1,020,774 | -0.09(-0.87%) |
Jul 30, 2007 | 10.16 | 10.20 | 9.925 | 10.14 | 682,169 | -0.01(-0.07%) |
Jul 27, 2007 | 10.20 | 10.25 | 10.09 | 10.14 | 880,102 | -0.10(-1.02%) |
Jul 26, 2007 | 10.30 | 10.36 | 10.16 | 10.25 | 794,436 | -0.13(-1.26%) |
Jul 25, 2007 | 10.30 | 10.44 | 10.28 | 10.38 | 361,599 | +0.05(+0.49%) |
Jul 24, 2007 | 10.28 | 10.44 | 10.26 | 10.33 | 399,021 | -0.03(-0.28%) |
Jul 23, 2007 | 10.37 | 10.42 | 10.30 | 10.36 | 844,032 | +0.04(+0.43%) |
Jul 20, 2007 | 10.30 | 10.35 | 10.29 | 10.31 | 362,952 | -0.03(-0.26%) |
Jul 19, 2007 | 10.41 | 10.43 | 10.27 | 10.34 | 899,039 | +0.01(+0.11%) |
Jul 18, 2007 | 10.38 | 10.40 | 10.31 | 10.33 | 357,992 | -0.08(-0.72%) |
Jul 17, 2007 | 10.42 | 10.44 | 10.34 | 10.40 | 680,366 | -0.03(-0.30%) |
Jul 16, 2007 | 10.55 | 10.61 | 10.43 | 10.44 | 506,780 | -0.17(-1.59%) |
Jul 13, 2007 | 10.52 | 10.65 | 10.52 | 10.60 | 658,724 | +0.05(+0.50%) |
Jul 12, 2007 | 10.43 | 10.57 | 10.43 | 10.55 | 408,941 | +0.08(+0.74%) |
Jul 11, 2007 | 10.48 | 10.51 | 10.39 | 10.47 | 360,246 | +0.04(+0.40%) |
Jul 10, 2007 | 10.43 | 10.50 | 10.35 | 10.43 | 573,960 | +0.01(+0.06%) |
Jul 09, 2007 | 10.51 | 10.51 | 10.31 | 10.42 | 444,560 | -0.02(-0.15%) |
Jul 06, 2007 | 10.48 | 10.51 | 10.42 | 10.44 | 218,673 | +0.01(+0.09%) |
Jul 05, 2007 | 10.46 | 10.52 | 10.38 | 10.43 | 323,726 | -0.04(-0.42%) |
Jul 03, 2007 | 10.43 | 10.50 | 10.43 | 10.48 | 347,622 | +0.05(+0.47%) |
Jul 02, 2007 | 10.32 | 10.44 | 10.32 | 10.43 | 430,132 | +0.10(+0.92%) |
Jun 29, 2007 | 10.34 | 10.42 | 10.31 | 10.33 | 701,106 | -0.03(-0.26%) |
Jun 28, 2007 | 10.37 | 10.39 | 10.30 | 10.36 | 533,381 | +0.03(+0.32%) |
Jun 27, 2007 | 10.25 | 10.35 | 10.23 | 10.32 | 1,076,683 | +0.08(+0.82%) |
Jun 26, 2007 | 10.15 | 10.26 | 10.08 | 10.24 | 702,459 | +0.14(+1.36%) |
Jun 25, 2007 | 10.01 | 10.16 | 9.992 | 10.10 | 668,192 | +0.01(+0.07%) |
Jun 22, 2007 | 10.01 | 10.13 | 9.998 | 10.10 | 773,696 | +0.12(+1.20%) |
Jun 21, 2007 | 9.803 | 10.07 | 9.768 | 9.976 | 1,024,832 | +0.17(+1.72%) |
Jun 20, 2007 | 9.748 | 9.848 | 9.728 | 9.808 | 942,323 | +0.06(+0.61%) |
Jun 19, 2007 | 9.870 | 9.870 | 9.584 | 9.748 | 1,984,288 | -0.16(-1.61%) |
Jun 18, 2007 | 10.14 | 10.16 | 9.907 | 9.907 | 552,769 | -0.17(-1.65%) |
Jun 15, 2007 | 10.00 | 10.07 | 9.981 | 10.07 | 569,902 | +0.08(+0.80%) |
Jun 14, 2007 | 9.972 | 10.03 | 9.903 | 9.994 | 328,235 | -0.03(-0.31%) |
Jun 13, 2007 | 9.945 | 10.05 | 9.945 | 10.03 | 408,039 | +0.04(+0.40%) |
Jun 12, 2007 | 10.05 | 10.08 | 9.958 | 9.985 | 997,329 | -0.15(-1.51%) |
Jun 11, 2007 | 10.11 | 10.22 | 10.04 | 10.14 | 293,517 | -0.02(-0.20%) |
Jun 08, 2007 | 10.09 | 10.19 | 9.998 | 10.16 | 635,279 | -0.12(-1.19%) |
Jun 07, 2007 | 10.36 | 10.36 | 10.20 | 10.28 | 816,980 | -0.09(-0.86%) |
Jun 06, 2007 | 10.44 | 10.44 | 10.06 | 10.37 | 857,108 | -0.05(-0.45%) |
Jun 05, 2007 | 10.32 | 10.52 | 10.32 | 10.42 | 644,296 | +0.02(+0.17%) |
Jun 04, 2007 | 10.27 | 10.45 | 10.21 | 10.40 | 671,799 | +0.15(+1.43%) |