Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.750 | 8.900 | 7.650 | 8.870 | 500,520 | +1.27(+16.71%) |
Aug 30, 2007 | 6.870 | 7.820 | 6.770 | 7.600 | 872,809 | +0.60(+8.57%) |
Aug 29, 2007 | 6.450 | 7.080 | 6.450 | 7.000 | 145,941 | +0.18(+2.64%) |
Aug 28, 2007 | 6.700 | 6.990 | 6.400 | 6.820 | 256,680 | +0.00(+0.00%) |
Aug 27, 2007 | 6.530 | 7.100 | 6.360 | 6.820 | 270,557 | +0.47(+7.40%) |
Aug 24, 2007 | 6.230 | 6.550 | 6.200 | 6.350 | 132,931 | +0.22(+3.59%) |
Aug 23, 2007 | 5.950 | 6.330 | 5.860 | 6.130 | 248,740 | +0.20(+3.37%) |
Aug 22, 2007 | 5.670 | 5.940 | 5.600 | 5.930 | 196,601 | +0.48(+8.81%) |
Aug 21, 2007 | 5.240 | 5.580 | 5.140 | 5.450 | 89,749 | +0.21(+4.01%) |
Aug 20, 2007 | 5.300 | 5.400 | 5.140 | 5.240 | 100,242 | +0.05(+0.96%) |
Aug 17, 2007 | 5.010 | 5.400 | 4.860 | 5.190 | 185,095 | +0.46(+9.73%) |
Aug 16, 2007 | 5.380 | 5.380 | 3.160 | 4.730 | 372,912 | -0.69(-12.73%) |
Aug 15, 2007 | 6.150 | 6.150 | 5.330 | 5.420 | 218,072 | -0.73(-11.87%) |
Aug 14, 2007 | 6.490 | 6.640 | 6.000 | 6.150 | 139,772 | -0.33(-5.09%) |
Aug 13, 2007 | 7.110 | 7.120 | 6.350 | 6.480 | 249,330 | -0.65(-9.12%) |
Aug 10, 2007 | 7.080 | 7.190 | 6.960 | 7.130 | 279,904 | +0.07(+0.99%) |
Aug 09, 2007 | 7.230 | 7.280 | 6.940 | 7.060 | 291,720 | -0.18(-2.49%) |
Aug 08, 2007 | 6.950 | 7.300 | 6.950 | 7.240 | 204,861 | +0.29(+4.17%) |
Aug 07, 2007 | 7.240 | 7.240 | 6.850 | 6.950 | 255,092 | -0.12(-1.70%) |
Aug 06, 2007 | 7.270 | 7.300 | 6.990 | 7.070 | 138,626 | +0.00(+0.00%) |
Aug 03, 2007 | 7.270 | 7.300 | 6.990 | 7.070 | 138,626 | -0.16(-2.21%) |
Aug 02, 2007 | 6.980 | 7.280 | 6.880 | 7.230 | 373,863 | +0.33(+4.78%) |
Aug 01, 2007 | 6.970 | 7.040 | 6.650 | 6.900 | 243,171 | -0.12(-1.71%) |
Jul 31, 2007 | 7.100 | 7.150 | 6.980 | 7.020 | 197,931 | +0.04(+0.57%) |
Jul 30, 2007 | 6.880 | 7.100 | 6.850 | 6.980 | 166,086 | +0.18(+2.65%) |
Jul 27, 2007 | 6.890 | 6.890 | 6.430 | 6.800 | 229,374 | +0.10(+1.49%) |
Jul 26, 2007 | 6.940 | 7.030 | 6.500 | 6.700 | 248,391 | -0.35(-4.96%) |
Jul 25, 2007 | 7.150 | 7.210 | 7.000 | 7.050 | 9,250 | -0.09(-1.26%) |
Jul 24, 2007 | 7.400 | 7.400 | 7.140 | 7.140 | 5,300 | -0.34(-4.55%) |
Jul 23, 2007 | 8.950 | 8.950 | 7.020 | 7.480 | 1,020,462 | -1.28(-14.61%) |
Jul 20, 2007 | 8.400 | 8.980 | 8.370 | 8.760 | 256,978 | +0.23(+2.70%) |
Jul 19, 2007 | 9.400 | 9.550 | 8.120 | 8.530 | 591,219 | -0.86(-9.16%) |
Jul 18, 2007 | 9.140 | 9.390 | 9.080 | 9.390 | 187,646 | +0.29(+3.19%) |
Jul 17, 2007 | 9.210 | 9.450 | 9.070 | 9.100 | 836,723 | -0.11(-1.19%) |
Jul 16, 2007 | 9.740 | 9.740 | 9.200 | 9.210 | 92,439 | -0.41(-4.26%) |
Jul 13, 2007 | 9.630 | 9.780 | 9.570 | 9.620 | 336,018 | -0.08(-0.82%) |
Jul 12, 2007 | 9.880 | 9.950 | 9.630 | 9.700 | 123,998 | -0.18(-1.82%) |
Jul 11, 2007 | 10.08 | 10.08 | 9.860 | 9.880 | 64,280 | -0.12(-1.20%) |
Jul 10, 2007 | 10.06 | 10.11 | 9.980 | 10.00 | 65,350 | -0.06(-0.60%) |
Jul 09, 2007 | 10.11 | 10.15 | 9.980 | 10.06 | 248,329 | +0.01(+0.10%) |
Jul 06, 2007 | 10.05 | 10.05 | 9.880 | 10.05 | 99,386 | +0.04(+0.40%) |
Jul 05, 2007 | 10.25 | 10.28 | 9.970 | 10.01 | 184,287 | -0.36(-3.47%) |
Jul 03, 2007 | 10.65 | 10.65 | 10.31 | 10.37 | 139,256 | -0.18(-1.71%) |
Jul 02, 2007 | 10.35 | 10.75 | 10.30 | 10.55 | 132,532 | +0.00(+0.00%) |
Jun 29, 2007 | 10.35 | 10.75 | 10.30 | 10.55 | 132,532 | +0.20(+1.93%) |
Jun 28, 2007 | 10.05 | 10.45 | 10.05 | 10.35 | 304,654 | +0.29(+2.88%) |
Jun 27, 2007 | 10.00 | 10.15 | 9.840 | 10.06 | 241,837 | +0.05(+0.50%) |
Jun 26, 2007 | 10.10 | 10.19 | 9.860 | 10.01 | 251,240 | -0.11(-1.09%) |
Jun 25, 2007 | 10.15 | 10.19 | 10.00 | 10.12 | 242,982 | -0.16(-1.56%) |
Jun 22, 2007 | 10.20 | 10.29 | 10.02 | 10.28 | 201,215 | +0.06(+0.59%) |
Jun 21, 2007 | 10.25 | 10.25 | 10.01 | 10.22 | 153,651 | +0.02(+0.20%) |
Jun 20, 2007 | 10.17 | 10.35 | 10.15 | 10.20 | 352,746 | -0.07(-0.68%) |
Jun 19, 2007 | 10.38 | 10.38 | 10.25 | 10.27 | 169,641 | -0.04(-0.39%) |
Jun 18, 2007 | 10.02 | 10.34 | 10.02 | 10.31 | 189,913 | +0.18(+1.78%) |
Jun 15, 2007 | 10.29 | 10.38 | 10.03 | 10.13 | 127,861 | -0.19(-1.84%) |
Jun 14, 2007 | 10.27 | 10.44 | 10.24 | 10.32 | 87,596 | +0.08(+0.78%) |
Jun 13, 2007 | 10.15 | 10.30 | 10.05 | 10.24 | 220,470 | +0.09(+0.89%) |
Jun 12, 2007 | 10.48 | 10.48 | 10.07 | 10.15 | 106,645 | -0.33(-3.15%) |
Jun 11, 2007 | 10.65 | 10.72 | 10.45 | 10.48 | 120,126 | -0.12(-1.13%) |
Jun 08, 2007 | 10.56 | 10.70 | 10.36 | 10.60 | 451,706 | -0.11(-1.03%) |
Jun 07, 2007 | 11.15 | 11.23 | 10.52 | 10.71 | 214,780 | -0.54(-4.80%) |
Jun 06, 2007 | 11.27 | 11.27 | 11.10 | 11.25 | 132,422 | -0.10(-0.88%) |
Jun 05, 2007 | 11.25 | 11.38 | 11.15 | 11.35 | 154,908 | +0.01(+0.09%) |
Jun 04, 2007 | 11.37 | 11.40 | 11.29 | 11.34 | 132,822 | -0.13(-1.13%) |