Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.34 | 10.40 | 9.921 | 9.970 | 400,667 | -0.35(-3.39%) |
Aug 30, 2007 | 9.997 | 10.38 | 9.997 | 10.32 | 466,164 | +0.17(+1.67%) |
Aug 29, 2007 | 10.06 | 10.23 | 9.899 | 10.15 | 645,824 | +0.21(+2.09%) |
Aug 28, 2007 | 9.975 | 10.10 | 9.773 | 9.942 | 517,756 | -0.28(-2.73%) |
Aug 27, 2007 | 10.39 | 10.65 | 10.19 | 10.22 | 419,877 | -0.34(-3.26%) |
Aug 24, 2007 | 10.29 | 10.58 | 10.17 | 10.57 | 359,136 | +0.23(+2.22%) |
Aug 23, 2007 | 10.10 | 10.44 | 10.03 | 10.34 | 501,840 | +0.34(+3.39%) |
Aug 22, 2007 | 9.839 | 10.55 | 9.784 | 9.997 | 999,838 | +0.19(+1.95%) |
Aug 21, 2007 | 9.516 | 9.839 | 9.456 | 9.806 | 379,078 | +0.22(+2.34%) |
Aug 20, 2007 | 9.429 | 9.729 | 9.352 | 9.582 | 496,168 | +0.11(+1.15%) |
Aug 17, 2007 | 9.806 | 10.11 | 9.451 | 9.472 | 723,944 | -0.33(-3.40%) |
Aug 16, 2007 | 9.363 | 9.806 | 9.298 | 9.806 | 837,375 | +0.40(+4.24%) |
Aug 15, 2007 | 9.330 | 9.713 | 9.292 | 9.407 | 637,774 | +0.01(+0.12%) |
Aug 14, 2007 | 9.418 | 9.877 | 9.314 | 9.396 | 976,237 | -0.02(-0.17%) |
Aug 13, 2007 | 9.265 | 10.11 | 9.155 | 9.412 | 1,348,729 | +0.25(+2.68%) |
Aug 10, 2007 | 7.772 | 9.910 | 7.751 | 9.166 | 2,721,608 | +1.21(+15.26%) |
Aug 09, 2007 | 8.417 | 8.680 | 7.576 | 7.953 | 3,784,382 | -1.19(-12.98%) |
Aug 08, 2007 | 12.25 | 12.30 | 8.789 | 9.139 | 2,905,937 | -3.03(-24.89%) |
Aug 07, 2007 | 12.01 | 12.34 | 11.45 | 12.17 | 1,106,133 | +0.20(+1.69%) |
Aug 06, 2007 | 11.17 | 12.00 | 11.14 | 11.96 | 1,099,730 | +0.78(+6.99%) |
Aug 03, 2007 | 11.45 | 11.52 | 11.14 | 11.18 | 646,372 | -0.17(-1.54%) |
Aug 02, 2007 | 11.16 | 11.69 | 11.10 | 11.36 | 902,324 | +0.22(+2.01%) |
Aug 01, 2007 | 10.51 | 11.24 | 10.45 | 11.13 | 1,144,187 | +0.46(+4.30%) |
Jul 31, 2007 | 10.94 | 11.76 | 10.58 | 10.67 | 1,695,425 | -0.16(-1.51%) |
Jul 30, 2007 | 10.48 | 10.93 | 10.33 | 10.84 | 1,126,075 | +0.27(+2.53%) |
Jul 27, 2007 | 10.25 | 10.69 | 10.05 | 10.57 | 884,760 | +0.27(+2.60%) |
Jul 26, 2007 | 10.06 | 10.31 | 9.817 | 10.30 | 1,328,787 | +0.16(+1.62%) |
Jul 25, 2007 | 9.839 | 10.18 | 9.565 | 10.14 | 1,745,188 | +0.92(+10.02%) |
Jul 24, 2007 | 9.183 | 9.429 | 8.991 | 9.215 | 703,271 | -0.04(-0.41%) |
Jul 23, 2007 | 9.194 | 9.374 | 9.057 | 9.254 | 752,119 | +0.15(+1.62%) |
Jul 20, 2007 | 9.002 | 9.210 | 8.959 | 9.106 | 426,829 | +0.08(+0.91%) |
Jul 19, 2007 | 9.052 | 9.112 | 8.920 | 9.024 | 501,474 | -0.03(-0.30%) |
Jul 18, 2007 | 8.904 | 9.073 | 8.882 | 9.052 | 434,696 | +0.08(+0.91%) |
Jul 17, 2007 | 8.773 | 9.084 | 8.773 | 8.970 | 459,029 | +0.19(+2.12%) |
Jul 16, 2007 | 8.773 | 8.920 | 8.724 | 8.784 | 380,359 | +0.01(+0.12%) |
Jul 13, 2007 | 8.756 | 8.816 | 8.691 | 8.773 | 294,737 | -0.08(-0.86%) |
Jul 12, 2007 | 8.658 | 8.855 | 8.560 | 8.849 | 499,827 | +0.21(+2.47%) |
Jul 11, 2007 | 8.691 | 8.740 | 8.609 | 8.636 | 279,735 | -0.04(-0.44%) |
Jul 10, 2007 | 8.713 | 8.756 | 8.652 | 8.674 | 297,298 | -0.08(-0.94%) |
Jul 09, 2007 | 8.756 | 8.800 | 8.707 | 8.756 | 350,720 | +0.04(+0.50%) |
Jul 06, 2007 | 8.554 | 8.767 | 8.472 | 8.713 | 364,808 | +0.16(+1.92%) |
Jul 05, 2007 | 8.702 | 8.724 | 8.286 | 8.549 | 300,408 | -0.13(-1.45%) |
Jul 03, 2007 | 8.702 | 8.713 | 8.576 | 8.674 | 94,769 | +0.02(+0.25%) |
Jul 02, 2007 | 8.489 | 8.691 | 8.401 | 8.652 | 569,715 | +0.17(+2.00%) |
Jun 29, 2007 | 8.516 | 8.581 | 8.467 | 8.483 | 335,901 | -0.06(-0.70%) |
Jun 28, 2007 | 8.450 | 8.636 | 8.450 | 8.543 | 419,328 | +0.11(+1.36%) |
Jun 27, 2007 | 8.215 | 8.472 | 8.171 | 8.428 | 445,307 | +0.20(+2.46%) |
Jun 26, 2007 | 8.008 | 8.308 | 7.893 | 8.226 | 503,120 | +0.25(+3.15%) |
Jun 25, 2007 | 7.958 | 8.073 | 7.827 | 7.975 | 469,640 | +0.02(+0.21%) |
Jun 22, 2007 | 8.161 | 8.204 | 7.854 | 7.958 | 2,119,876 | -0.24(-2.93%) |
Jun 21, 2007 | 8.188 | 8.232 | 8.062 | 8.199 | 265,830 | +0.01(+0.13%) |
Jun 20, 2007 | 8.325 | 8.325 | 8.095 | 8.188 | 270,404 | -0.09(-1.12%) |
Jun 19, 2007 | 8.188 | 8.412 | 8.040 | 8.281 | 290,712 | +0.13(+1.54%) |
Jun 18, 2007 | 8.188 | 8.303 | 8.073 | 8.155 | 207,651 | +0.01(+0.07%) |
Jun 15, 2007 | 8.100 | 8.199 | 7.969 | 8.150 | 303,336 | +0.07(+0.88%) |
Jun 14, 2007 | 7.854 | 8.079 | 7.816 | 8.079 | 186,429 | +0.17(+2.21%) |
Jun 13, 2007 | 7.838 | 8.008 | 7.680 | 7.904 | 183,501 | +0.11(+1.40%) |
Jun 12, 2007 | 7.833 | 7.898 | 7.658 | 7.794 | 218,811 | -0.07(-0.90%) |
Jun 11, 2007 | 7.838 | 7.909 | 7.740 | 7.865 | 161,885 | +0.09(+1.20%) |
Jun 08, 2007 | 7.762 | 7.882 | 7.751 | 7.772 | 123,127 | -0.02(-0.28%) |
Jun 07, 2007 | 7.958 | 7.997 | 7.767 | 7.794 | 207,651 | -0.16(-2.06%) |
Jun 06, 2007 | 7.800 | 7.975 | 7.669 | 7.958 | 317,606 | +0.13(+1.61%) |
Jun 05, 2007 | 7.986 | 8.040 | 7.723 | 7.833 | 248,816 | -0.20(-2.52%) |
Jun 04, 2007 | 7.674 | 8.073 | 7.652 | 8.035 | 493,058 | +0.36(+4.70%) |