Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.08 | 11.08 | 10.80 | 10.82 | 44,184 | -0.08(-0.72%) |
Aug 30, 2007 | 11.04 | 11.27 | 10.85 | 10.90 | 36,550 | -0.29(-2.57%) |
Aug 29, 2007 | 10.95 | 11.19 | 10.75 | 11.19 | 37,299 | +0.32(+2.95%) |
Aug 28, 2007 | 11.15 | 11.15 | 10.75 | 10.87 | 114,530 | -0.38(-3.35%) |
Aug 27, 2007 | 11.24 | 11.31 | 10.81 | 11.24 | 87,320 | -0.01(-0.08%) |
Aug 24, 2007 | 11.08 | 11.26 | 10.86 | 11.25 | 46,347 | +0.22(+2.02%) |
Aug 23, 2007 | 11.73 | 11.73 | 10.95 | 11.03 | 80,450 | -0.77(-6.54%) |
Aug 22, 2007 | 11.66 | 12.07 | 11.58 | 11.80 | 70,815 | +0.27(+2.38%) |
Aug 21, 2007 | 11.27 | 11.68 | 11.19 | 11.53 | 47,111 | +0.15(+1.31%) |
Aug 20, 2007 | 11.60 | 11.70 | 11.31 | 11.38 | 61,522 | -0.20(-1.69%) |
Aug 17, 2007 | 11.82 | 11.82 | 11.05 | 11.57 | 128,487 | +0.40(+3.58%) |
Aug 16, 2007 | 10.59 | 11.17 | 10.02 | 11.17 | 168,790 | +0.62(+5.85%) |
Aug 15, 2007 | 11.03 | 11.23 | 10.55 | 10.56 | 77,164 | -0.07(-0.66%) |
Aug 14, 2007 | 11.05 | 11.05 | 10.50 | 10.63 | 62,858 | -0.27(-2.51%) |
Aug 13, 2007 | 11.11 | 11.43 | 10.79 | 10.90 | 87,223 | -0.13(-1.14%) |
Aug 10, 2007 | 10.38 | 11.52 | 10.37 | 11.03 | 128,338 | +0.35(+3.26%) |
Aug 09, 2007 | 10.87 | 11.05 | 10.42 | 10.68 | 81,670 | -0.32(-2.92%) |
Aug 08, 2007 | 11.24 | 11.32 | 10.51 | 11.00 | 238,799 | -0.10(-0.92%) |
Aug 07, 2007 | 11.30 | 11.36 | 10.84 | 11.10 | 159,936 | -0.12(-1.08%) |
Aug 06, 2007 | 10.61 | 11.31 | 10.14 | 11.22 | 204,114 | +0.68(+6.48%) |
Aug 03, 2007 | 10.66 | 11.29 | 10.46 | 10.54 | 182,700 | -0.69(-6.16%) |
Aug 02, 2007 | 11.00 | 11.32 | 11.00 | 11.23 | 144,507 | +0.27(+2.50%) |
Aug 01, 2007 | 10.47 | 11.04 | 10.47 | 10.96 | 235,598 | +0.41(+3.92%) |
Jul 31, 2007 | 10.73 | 10.76 | 10.49 | 10.54 | 110,626 | -0.10(-0.92%) |
Jul 30, 2007 | 10.28 | 10.75 | 10.17 | 10.64 | 106,080 | +0.27(+2.64%) |
Jul 27, 2007 | 10.46 | 10.64 | 10.30 | 10.37 | 102,264 | -0.11(-1.06%) |
Jul 26, 2007 | 10.64 | 10.68 | 10.20 | 10.48 | 117,416 | -0.19(-1.74%) |
Jul 25, 2007 | 10.88 | 11.15 | 10.44 | 10.66 | 309,553 | -0.12(-1.08%) |
Jul 24, 2007 | 10.75 | 11.01 | 10.60 | 10.78 | 285,824 | -0.14(-1.28%) |
Jul 23, 2007 | 10.45 | 10.96 | 10.45 | 10.92 | 176,605 | +0.50(+4.77%) |
Jul 20, 2007 | 10.75 | 10.75 | 10.29 | 10.42 | 102,663 | -0.35(-3.24%) |
Jul 19, 2007 | 10.71 | 10.80 | 10.57 | 10.77 | 70,294 | +0.06(+0.56%) |
Jul 18, 2007 | 10.49 | 10.71 | 10.36 | 10.71 | 285,729 | +0.37(+3.60%) |
Jul 17, 2007 | 10.45 | 10.66 | 10.34 | 10.34 | 313,983 | +0.35(+3.54%) |
Jul 16, 2007 | 9.367 | 10.36 | 9.367 | 9.985 | 633,615 | +0.66(+7.08%) |
Jul 13, 2007 | 9.874 | 9.874 | 9.316 | 9.325 | 266,856 | -0.52(-5.24%) |
Jul 12, 2007 | 9.655 | 9.841 | 9.572 | 9.841 | 41,259 | +0.26(+2.77%) |
Jul 11, 2007 | 9.637 | 9.683 | 9.548 | 9.576 | 51,284 | -0.05(-0.53%) |
Jul 10, 2007 | 9.869 | 9.869 | 9.572 | 9.627 | 65,318 | -0.24(-2.45%) |
Jul 09, 2007 | 10.06 | 10.25 | 9.841 | 9.869 | 35,756 | -0.17(-1.67%) |
Jul 06, 2007 | 9.841 | 10.15 | 9.841 | 10.04 | 48,783 | +0.18(+1.79%) |
Jul 05, 2007 | 9.897 | 9.897 | 9.795 | 9.860 | 22,828 | -0.04(-0.38%) |
Jul 03, 2007 | 10.01 | 10.01 | 9.869 | 9.897 | 8,524 | -0.09(-0.88%) |
Jul 02, 2007 | 9.948 | 10.10 | 9.892 | 9.985 | 26,712 | +0.10(+1.03%) |
Jun 29, 2007 | 10.19 | 10.37 | 9.874 | 9.883 | 42,666 | -0.25(-2.48%) |
Jun 28, 2007 | 10.43 | 10.43 | 10.06 | 10.13 | 68,013 | -0.25(-2.42%) |
Jun 27, 2007 | 9.916 | 10.39 | 9.846 | 10.38 | 38,248 | +0.39(+3.95%) |
Jun 26, 2007 | 9.962 | 10.04 | 9.767 | 9.990 | 62,105 | +0.12(+1.22%) |
Jun 25, 2007 | 10.08 | 10.18 | 9.855 | 9.869 | 45,154 | -0.22(-2.21%) |
Jun 22, 2007 | 10.12 | 10.12 | 9.767 | 10.09 | 295,930 | -0.02(-0.23%) |
Jun 21, 2007 | 10.21 | 10.21 | 9.943 | 10.12 | 41,526 | -0.11(-1.05%) |
Jun 20, 2007 | 10.68 | 10.69 | 10.21 | 10.22 | 43,689 | -0.46(-4.27%) |
Jun 19, 2007 | 10.37 | 10.68 | 10.37 | 10.68 | 36,802 | +0.25(+2.36%) |
Jun 18, 2007 | 10.09 | 10.52 | 10.03 | 10.43 | 173,895 | +0.33(+3.22%) |
Jun 15, 2007 | 10.26 | 10.29 | 10.01 | 10.11 | 224,687 | +0.12(+1.16%) |
Jun 14, 2007 | 10.07 | 10.13 | 9.990 | 9.990 | 29,700 | -0.10(-0.97%) |
Jun 13, 2007 | 9.957 | 10.14 | 9.902 | 10.09 | 88,239 | +0.17(+1.73%) |
Jun 12, 2007 | 10.22 | 10.22 | 9.883 | 9.916 | 40,030 | -0.37(-3.61%) |
Jun 11, 2007 | 10.22 | 10.39 | 10.17 | 10.29 | 19,184 | +0.00(+0.00%) |
Jun 08, 2007 | 9.999 | 10.36 | 9.939 | 10.29 | 18,054 | +0.30(+2.98%) |
Jun 07, 2007 | 10.00 | 10.09 | 9.967 | 9.990 | 41,164 | -0.10(-1.01%) |
Jun 06, 2007 | 10.07 | 10.09 | 9.990 | 10.09 | 23,568 | -0.07(-0.64%) |
Jun 05, 2007 | 10.27 | 10.28 | 10.14 | 10.16 | 39,628 | -0.14(-1.35%) |
Jun 04, 2007 | 10.41 | 10.42 | 10.29 | 10.30 | 44,649 | -0.09(-0.89%) |