Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.660 | 9.670 | 9.320 | 9.520 | 3,384,964 | -0.07(-0.73%) |
Aug 30, 2007 | 9.250 | 9.700 | 9.250 | 9.590 | 5,324,673 | +0.23(+2.46%) |
Aug 29, 2007 | 9.260 | 9.440 | 9.250 | 9.360 | 2,099,787 | +0.14(+1.52%) |
Aug 28, 2007 | 9.320 | 9.350 | 9.180 | 9.220 | 2,496,872 | -0.15(-1.60%) |
Aug 27, 2007 | 9.450 | 9.480 | 9.300 | 9.370 | 1,429,335 | -0.13(-1.37%) |
Aug 24, 2007 | 9.460 | 9.500 | 9.320 | 9.500 | 1,724,098 | +0.05(+0.53%) |
Aug 23, 2007 | 9.650 | 9.650 | 9.370 | 9.450 | 1,990,443 | -0.16(-1.66%) |
Aug 22, 2007 | 9.750 | 9.750 | 9.490 | 9.610 | 2,794,907 | +0.03(+0.31%) |
Aug 21, 2007 | 9.390 | 9.750 | 9.283 | 9.580 | 3,144,568 | +0.18(+1.91%) |
Aug 20, 2007 | 9.500 | 9.560 | 9.270 | 9.400 | 2,207,606 | -0.02(-0.21%) |
Aug 17, 2007 | 9.450 | 9.530 | 9.110 | 9.420 | 4,307,192 | +0.25(+2.73%) |
Aug 16, 2007 | 8.860 | 9.170 | 8.530 | 9.170 | 6,012,459 | +0.31(+3.50%) |
Aug 15, 2007 | 9.350 | 9.350 | 8.700 | 8.860 | 6,046,776 | -0.42(-4.53%) |
Aug 14, 2007 | 9.450 | 9.540 | 9.230 | 9.280 | 3,342,562 | -0.20(-2.11%) |
Aug 13, 2007 | 9.660 | 9.690 | 9.200 | 9.480 | 5,724,017 | -0.05(-0.52%) |
Aug 10, 2007 | 9.960 | 10.00 | 9.520 | 9.530 | 9,402,549 | -0.41(-4.12%) |
Aug 09, 2007 | 9.550 | 10.37 | 9.510 | 9.940 | 13,003,778 | +0.15(+1.53%) |
Aug 08, 2007 | 9.200 | 9.980 | 9.170 | 9.790 | 11,083,920 | +0.66(+7.23%) |
Aug 07, 2007 | 9.050 | 9.300 | 9.000 | 9.130 | 9,567,535 | -0.33(-3.49%) |
Aug 06, 2007 | 9.480 | 9.540 | 8.980 | 9.460 | 9,035,132 | +0.02(+0.21%) |
Aug 03, 2007 | 9.480 | 9.970 | 9.420 | 9.440 | 6,215,130 | -0.50(-5.03%) |
Aug 02, 2007 | 9.740 | 9.960 | 9.710 | 9.940 | 5,577,865 | +0.29(+3.01%) |
Aug 01, 2007 | 9.850 | 9.870 | 9.410 | 9.650 | 7,476,258 | -0.20(-2.03%) |
Jul 31, 2007 | 10.10 | 10.24 | 9.770 | 9.850 | 6,798,467 | -0.15(-1.50%) |
Jul 30, 2007 | 10.10 | 10.25 | 9.920 | 10.00 | 6,664,370 | -0.05(-0.50%) |
Jul 27, 2007 | 10.20 | 10.22 | 9.970 | 10.05 | 6,712,268 | -0.22(-2.14%) |
Jul 26, 2007 | 10.66 | 10.66 | 10.05 | 10.27 | 10,852,281 | -0.64(-5.87%) |
Jul 25, 2007 | 11.17 | 11.17 | 10.68 | 10.91 | 5,996,567 | -0.10(-0.91%) |
Jul 24, 2007 | 11.16 | 11.36 | 10.97 | 11.01 | 7,087,927 | -0.29(-2.57%) |
Jul 23, 2007 | 11.27 | 11.38 | 11.17 | 11.30 | 4,725,710 | -0.03(-0.26%) |
Jul 20, 2007 | 11.61 | 11.63 | 11.25 | 11.33 | 3,941,524 | -0.28(-2.41%) |
Jul 19, 2007 | 11.58 | 11.75 | 11.54 | 11.61 | 3,483,217 | +0.08(+0.69%) |
Jul 18, 2007 | 11.26 | 11.60 | 11.18 | 11.53 | 6,256,490 | +0.19(+1.68%) |
Jul 17, 2007 | 11.50 | 11.52 | 11.26 | 11.34 | 3,432,034 | -0.03(-0.26%) |
Jul 16, 2007 | 11.39 | 11.49 | 11.30 | 11.37 | 2,782,159 | -0.08(-0.70%) |
Jul 13, 2007 | 11.48 | 11.60 | 11.34 | 11.45 | 2,459,911 | -0.11(-0.95%) |
Jul 12, 2007 | 11.41 | 11.60 | 11.23 | 11.56 | 6,405,627 | +0.11(+0.96%) |
Jul 11, 2007 | 11.51 | 11.61 | 11.35 | 11.45 | 3,991,370 | -0.06(-0.52%) |
Jul 10, 2007 | 11.82 | 11.89 | 11.46 | 11.51 | 3,823,628 | -0.39(-3.28%) |
Jul 09, 2007 | 11.90 | 11.97 | 11.80 | 11.90 | 3,418,301 | -0.02(-0.17%) |
Jul 06, 2007 | 11.81 | 11.95 | 11.81 | 11.92 | 2,087,870 | +0.00(+0.00%) |
Jul 05, 2007 | 11.85 | 11.99 | 11.75 | 11.92 | 2,425,220 | +0.04(+0.34%) |
Jul 03, 2007 | 11.70 | 11.91 | 11.70 | 11.88 | 1,678,952 | +0.11(+0.93%) |
Jul 02, 2007 | 11.84 | 11.90 | 11.66 | 11.77 | 3,205,376 | +0.02(+0.17%) |
Jun 29, 2007 | 11.50 | 11.91 | 11.47 | 11.75 | 7,736,544 | +0.30(+2.62%) |
Jun 28, 2007 | 11.23 | 11.47 | 11.18 | 11.45 | 10,768,917 | +0.36(+3.25%) |
Jun 27, 2007 | 10.98 | 11.12 | 10.91 | 11.09 | 3,545,743 | +0.06(+0.54%) |
Jun 26, 2007 | 11.16 | 11.24 | 10.95 | 11.03 | 4,842,744 | -0.13(-1.16%) |
Jun 25, 2007 | 11.40 | 11.44 | 11.11 | 11.16 | 3,352,060 | -0.21(-1.85%) |
Jun 22, 2007 | 11.24 | 11.44 | 11.20 | 11.37 | 8,293,176 | +0.10(+0.89%) |
Jun 21, 2007 | 11.03 | 11.42 | 10.93 | 11.27 | 6,421,024 | +0.16(+1.44%) |
Jun 20, 2007 | 11.00 | 11.23 | 10.84 | 11.11 | 9,466,600 | +0.28(+2.59%) |
Jun 19, 2007 | 10.48 | 10.96 | 10.35 | 10.83 | 6,725,000 | +0.37(+3.54%) |
Jun 18, 2007 | 10.59 | 10.62 | 10.39 | 10.46 | 2,781,300 | -0.05(-0.48%) |
Jun 15, 2007 | 10.65 | 10.73 | 10.48 | 10.51 | 5,498,200 | -0.09(-0.85%) |
Jun 14, 2007 | 10.30 | 10.64 | 10.24 | 10.60 | 9,654,300 | +0.27(+2.61%) |
Jun 13, 2007 | 10.20 | 10.43 | 10.09 | 10.33 | 6,049,500 | +0.14(+1.37%) |
Jun 12, 2007 | 10.21 | 10.27 | 10.10 | 10.19 | 6,777,400 | -0.02(-0.20%) |
Jun 11, 2007 | 10.19 | 10.28 | 10.13 | 10.21 | 2,060,400 | -0.01(-0.10%) |
Jun 08, 2007 | 10.10 | 10.31 | 10.10 | 10.22 | 2,560,718 | +0.16(+1.59%) |
Jun 07, 2007 | 10.24 | 10.34 | 10.05 | 10.06 | 3,510,258 | -0.25(-2.42%) |
Jun 06, 2007 | 10.30 | 10.35 | 10.16 | 10.31 | 3,554,456 | -0.07(-0.67%) |
Jun 05, 2007 | 10.39 | 10.42 | 10.14 | 10.38 | 6,052,167 | -0.06(-0.57%) |
Jun 04, 2007 | 10.62 | 10.62 | 10.30 | 10.44 | 4,932,042 | -0.26(-2.43%) |