Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.620 | 9.776 | 9.579 | 9.709 | 38,603,892 | +0.20(+2.15%) |
Aug 30, 2007 | 9.457 | 9.654 | 9.430 | 9.505 | 40,249,536 | -0.07(-0.74%) |
Aug 29, 2007 | 9.315 | 9.609 | 9.263 | 9.575 | 52,584,340 | +0.30(+3.25%) |
Aug 28, 2007 | 9.534 | 9.616 | 9.266 | 9.274 | 48,532,220 | -0.34(-3.56%) |
Aug 27, 2007 | 9.657 | 9.702 | 9.557 | 9.616 | 38,418,908 | +0.13(+1.41%) |
Aug 24, 2007 | 9.438 | 9.542 | 9.378 | 9.482 | 31,802,654 | +0.00(+0.04%) |
Aug 23, 2007 | 9.389 | 9.482 | 9.337 | 9.479 | 54,381,452 | +0.17(+1.88%) |
Aug 22, 2007 | 9.263 | 9.304 | 9.125 | 9.304 | 84,295,264 | +0.18(+1.96%) |
Aug 21, 2007 | 9.069 | 9.296 | 9.062 | 9.125 | 63,597,040 | -0.04(-0.45%) |
Aug 20, 2007 | 9.363 | 9.453 | 9.136 | 9.166 | 63,005,956 | -0.23(-2.46%) |
Aug 17, 2007 | 9.590 | 9.613 | 9.222 | 9.397 | 96,861,800 | +0.10(+1.08%) |
Aug 16, 2007 | 9.330 | 9.486 | 9.025 | 9.296 | 81,360,552 | -0.04(-0.44%) |
Aug 15, 2007 | 9.471 | 9.627 | 9.326 | 9.337 | 67,335,728 | -0.15(-1.61%) |
Aug 14, 2007 | 9.627 | 9.631 | 9.330 | 9.490 | 61,755,828 | -0.10(-1.01%) |
Aug 13, 2007 | 9.601 | 9.635 | 9.438 | 9.587 | 51,005,684 | +0.12(+1.26%) |
Aug 10, 2007 | 9.266 | 9.542 | 9.002 | 9.467 | 78,104,736 | +0.15(+1.56%) |
Aug 09, 2007 | 9.427 | 9.531 | 9.173 | 9.322 | 82,852,944 | -0.25(-2.60%) |
Aug 08, 2007 | 9.713 | 9.750 | 9.341 | 9.572 | 104,531,752 | -0.06(-0.62%) |
Aug 07, 2007 | 9.475 | 9.802 | 9.438 | 9.631 | 53,508,640 | -0.01(-0.15%) |
Aug 06, 2007 | 9.605 | 9.657 | 9.360 | 9.646 | 62,065,188 | +0.13(+1.37%) |
Aug 03, 2007 | 9.598 | 9.694 | 9.508 | 9.516 | 65,435,400 | -0.09(-0.93%) |
Aug 02, 2007 | 9.735 | 9.784 | 9.471 | 9.605 | 69,616,168 | -0.10(-1.07%) |
Aug 01, 2007 | 9.672 | 9.739 | 9.497 | 9.709 | 107,694,088 | -0.07(-0.69%) |
Jul 31, 2007 | 10.14 | 10.23 | 9.769 | 9.776 | 69,364,640 | -0.35(-3.46%) |
Jul 30, 2007 | 9.810 | 10.14 | 9.724 | 10.13 | 57,156,108 | +0.20(+2.06%) |
Jul 27, 2007 | 10.18 | 10.23 | 9.918 | 9.921 | 67,934,184 | -0.20(-2.02%) |
Jul 26, 2007 | 10.25 | 10.28 | 9.825 | 10.13 | 146,128,816 | -0.49(-4.66%) |
Jul 25, 2007 | 10.61 | 10.71 | 10.48 | 10.62 | 62,788,616 | +0.09(+0.81%) |
Jul 24, 2007 | 10.62 | 10.79 | 10.49 | 10.54 | 59,813,560 | -0.20(-1.87%) |
Jul 23, 2007 | 10.72 | 10.83 | 10.68 | 10.74 | 51,585,944 | +0.10(+0.91%) |
Jul 20, 2007 | 10.81 | 10.81 | 10.61 | 10.64 | 54,947,232 | -0.14(-1.31%) |
Jul 19, 2007 | 10.80 | 10.94 | 10.65 | 10.78 | 51,634,332 | -0.02(-0.17%) |
Jul 18, 2007 | 10.43 | 10.83 | 10.43 | 10.80 | 79,301,168 | +0.31(+2.98%) |
Jul 17, 2007 | 10.32 | 10.50 | 10.30 | 10.49 | 43,589,392 | +0.20(+1.95%) |
Jul 16, 2007 | 10.35 | 10.46 | 10.28 | 10.29 | 39,263,632 | -0.12(-1.18%) |
Jul 13, 2007 | 10.34 | 10.46 | 10.27 | 10.41 | 56,288,332 | +0.09(+0.90%) |
Jul 12, 2007 | 10.38 | 10.39 | 10.25 | 10.32 | 48,790,744 | -0.01(-0.11%) |
Jul 11, 2007 | 10.23 | 10.33 | 10.22 | 10.33 | 48,628,356 | +0.06(+0.54%) |
Jul 10, 2007 | 10.43 | 10.45 | 10.27 | 10.27 | 61,478,820 | -0.26(-2.44%) |
Jul 09, 2007 | 10.61 | 10.61 | 10.48 | 10.53 | 38,586,248 | -0.11(-1.01%) |
Jul 06, 2007 | 10.61 | 10.68 | 10.60 | 10.64 | 30,814,348 | +0.04(+0.39%) |
Jul 05, 2007 | 10.59 | 10.62 | 10.52 | 10.60 | 37,708,860 | -0.04(-0.42%) |
Jul 03, 2007 | 10.58 | 10.65 | 10.51 | 10.64 | 18,504,952 | +0.06(+0.53%) |
Jul 02, 2007 | 10.51 | 10.61 | 10.51 | 10.58 | 32,250,260 | +0.12(+1.14%) |
Jun 29, 2007 | 10.49 | 10.60 | 10.38 | 10.46 | 40,037,468 | +0.02(+0.21%) |
Jun 28, 2007 | 10.36 | 10.52 | 10.32 | 10.44 | 38,322,092 | +0.05(+0.50%) |
Jun 27, 2007 | 10.24 | 10.41 | 10.24 | 10.39 | 46,604,464 | +0.04(+0.36%) |
Jun 26, 2007 | 10.38 | 10.52 | 10.27 | 10.35 | 44,663,856 | +0.04(+0.43%) |
Jun 25, 2007 | 10.33 | 10.46 | 10.25 | 10.31 | 33,902,856 | -0.02(-0.22%) |
Jun 22, 2007 | 10.55 | 10.57 | 10.33 | 10.33 | 63,769,876 | -0.23(-2.22%) |
Jun 21, 2007 | 10.47 | 10.60 | 10.33 | 10.57 | 48,785,864 | +0.08(+0.75%) |
Jun 20, 2007 | 10.52 | 10.73 | 10.46 | 10.49 | 69,043,744 | +0.03(+0.28%) |
Jun 19, 2007 | 10.34 | 10.48 | 10.32 | 10.46 | 67,751,248 | +0.04(+0.43%) |
Jun 18, 2007 | 10.39 | 10.47 | 10.38 | 10.41 | 43,167,756 | -0.00(-0.04%) |
Jun 15, 2007 | 10.38 | 10.54 | 10.35 | 10.42 | 100,267,872 | +0.17(+1.71%) |
Jun 14, 2007 | 9.977 | 10.25 | 9.933 | 10.24 | 80,315,872 | +0.24(+2.42%) |
Jun 13, 2007 | 9.750 | 10.000 | 9.702 | 10.000 | 56,801,844 | +0.27(+2.75%) |
Jun 12, 2007 | 9.761 | 9.910 | 9.728 | 9.732 | 60,344,788 | -0.08(-0.83%) |
Jun 11, 2007 | 9.799 | 9.858 | 9.724 | 9.814 | 35,398,216 | +0.01(+0.15%) |
Jun 08, 2007 | 9.665 | 9.843 | 9.639 | 9.799 | 59,162,464 | +0.06(+0.57%) |
Jun 07, 2007 | 9.851 | 9.970 | 9.613 | 9.743 | 84,856,584 | -0.23(-2.28%) |
Jun 06, 2007 | 10.06 | 10.08 | 9.959 | 9.970 | 40,532,364 | -0.12(-1.18%) |
Jun 05, 2007 | 10.02 | 10.11 | 9.888 | 10.09 | 44,299,944 | +0.03(+0.26%) |
Jun 04, 2007 | 10.12 | 10.16 | 10.02 | 10.06 | 35,582,424 | -0.12(-1.13%) |