Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.478 | 9.659 | 9.415 | 9.596 | 4,018,123 | +0.38(+4.18%) |
Aug 30, 2007 | 8.999 | 9.329 | 8.983 | 9.211 | 3,711,221 | +0.09(+0.95%) |
Aug 29, 2007 | 8.944 | 9.133 | 8.842 | 9.125 | 2,495,202 | +0.37(+4.22%) |
Aug 28, 2007 | 8.874 | 9.101 | 8.732 | 8.756 | 3,700,269 | -0.23(-2.53%) |
Aug 27, 2007 | 9.203 | 9.203 | 8.591 | 8.983 | 2,409,573 | -0.24(-2.64%) |
Aug 24, 2007 | 8.991 | 9.290 | 8.968 | 9.227 | 2,904,234 | +0.23(+2.53%) |
Aug 23, 2007 | 9.462 | 9.486 | 8.983 | 8.999 | 3,250,868 | -0.24(-2.55%) |
Aug 22, 2007 | 9.164 | 9.376 | 9.164 | 9.235 | 4,499,997 | +0.18(+1.99%) |
Aug 21, 2007 | 8.952 | 9.070 | 8.850 | 9.054 | 3,492,060 | +0.04(+0.44%) |
Aug 20, 2007 | 9.038 | 9.141 | 8.819 | 9.015 | 5,463,383 | +0.13(+1.50%) |
Aug 17, 2007 | 9.031 | 9.180 | 8.677 | 8.881 | 8,207,148 | +0.31(+3.67%) |
Aug 16, 2007 | 8.418 | 8.669 | 7.751 | 8.567 | 19,819,096 | -0.04(-0.46%) |
Aug 15, 2007 | 9.305 | 9.423 | 8.559 | 8.607 | 9,575,925 | -0.94(-9.87%) |
Aug 14, 2007 | 9.863 | 9.973 | 9.478 | 9.549 | 6,422,240 | -0.40(-4.03%) |
Aug 13, 2007 | 10.40 | 10.40 | 9.902 | 9.949 | 4,005,643 | -0.34(-3.28%) |
Aug 10, 2007 | 10.07 | 10.42 | 9.996 | 10.29 | 5,689,307 | +0.29(+2.91%) |
Aug 09, 2007 | 9.894 | 10.26 | 9.824 | 9.996 | 6,211,262 | -0.31(-3.05%) |
Aug 08, 2007 | 10.19 | 10.40 | 10.16 | 10.31 | 5,576,828 | +0.30(+2.98%) |
Aug 07, 2007 | 9.816 | 10.11 | 9.769 | 10.01 | 5,617,068 | +0.14(+1.43%) |
Aug 06, 2007 | 10.06 | 10.06 | 9.674 | 9.871 | 3,478,750 | -0.16(-1.57%) |
Aug 03, 2007 | 10.00 | 10.07 | 9.894 | 10.03 | 5,761,174 | +0.13(+1.35%) |
Aug 02, 2007 | 9.926 | 10.05 | 9.808 | 9.894 | 5,846,673 | -0.03(-0.32%) |
Aug 01, 2007 | 9.973 | 10.21 | 9.808 | 9.926 | 7,286,565 | -0.27(-2.62%) |
Jul 31, 2007 | 10.64 | 10.65 | 10.16 | 10.19 | 6,267,454 | -0.32(-3.06%) |
Jul 30, 2007 | 10.26 | 10.64 | 10.18 | 10.51 | 4,218,410 | +0.34(+3.32%) |
Jul 27, 2007 | 10.43 | 10.64 | 10.17 | 10.18 | 5,256,415 | -0.35(-3.36%) |
Jul 26, 2007 | 10.59 | 10.61 | 10.26 | 10.53 | 7,338,964 | -0.30(-2.76%) |
Jul 25, 2007 | 10.61 | 10.88 | 10.44 | 10.83 | 5,572,434 | +0.02(+0.15%) |
Jul 24, 2007 | 11.23 | 11.28 | 10.74 | 10.81 | 3,955,280 | -0.26(-2.34%) |
Jul 23, 2007 | 11.12 | 11.16 | 10.98 | 11.07 | 3,081,117 | -0.08(-0.70%) |
Jul 20, 2007 | 11.22 | 11.22 | 11.03 | 11.15 | 4,167,244 | -0.02(-0.14%) |
Jul 19, 2007 | 11.15 | 11.23 | 10.99 | 11.17 | 6,621,775 | +0.04(+0.35%) |
Jul 18, 2007 | 10.37 | 11.13 | 10.33 | 11.13 | 8,147,766 | +0.75(+7.27%) |
Jul 17, 2007 | 10.35 | 10.43 | 10.29 | 10.37 | 3,705,604 | +0.02(+0.23%) |
Jul 16, 2007 | 10.60 | 10.63 | 10.19 | 10.35 | 3,464,879 | -0.25(-2.37%) |
Jul 13, 2007 | 10.62 | 10.67 | 10.52 | 10.60 | 3,013,369 | +0.03(+0.30%) |
Jul 12, 2007 | 10.42 | 10.69 | 10.40 | 10.57 | 5,054,968 | +0.29(+2.83%) |
Jul 11, 2007 | 10.33 | 10.40 | 10.23 | 10.28 | 4,013,284 | -0.12(-1.13%) |
Jul 10, 2007 | 10.40 | 10.44 | 10.26 | 10.40 | 5,490,998 | +0.04(+0.38%) |
Jul 09, 2007 | 10.27 | 10.44 | 10.19 | 10.36 | 5,447,445 | +0.25(+2.49%) |
Jul 06, 2007 | 9.777 | 10.11 | 9.737 | 10.11 | 5,645,340 | +0.38(+3.96%) |
Jul 05, 2007 | 9.674 | 9.761 | 9.541 | 9.722 | 4,504,454 | +0.05(+0.57%) |
Jul 03, 2007 | 9.517 | 9.690 | 9.408 | 9.667 | 3,927,191 | +0.10(+1.07%) |
Jul 02, 2007 | 9.258 | 9.572 | 9.258 | 9.565 | 4,607,094 | +0.39(+4.28%) |
Jun 29, 2007 | 9.164 | 9.211 | 9.031 | 9.172 | 5,375,877 | +0.15(+1.65%) |
Jun 28, 2007 | 9.227 | 9.290 | 8.889 | 9.023 | 7,448,747 | -0.10(-1.12%) |
Jun 27, 2007 | 9.227 | 9.243 | 9.054 | 9.125 | 7,757,615 | -0.06(-0.68%) |
Jun 26, 2007 | 9.549 | 9.635 | 9.038 | 9.188 | 9,768,569 | -0.48(-4.96%) |
Jun 25, 2007 | 9.816 | 9.855 | 9.627 | 9.667 | 4,265,937 | -0.27(-2.69%) |
Jun 22, 2007 | 10.07 | 10.15 | 9.800 | 9.934 | 4,182,525 | -0.13(-1.25%) |
Jun 21, 2007 | 10.04 | 10.09 | 9.816 | 10.06 | 3,709,565 | +0.04(+0.39%) |
Jun 20, 2007 | 10.26 | 10.36 | 9.989 | 10.02 | 4,483,315 | -0.33(-3.19%) |
Jun 19, 2007 | 10.33 | 10.43 | 10.30 | 10.35 | 3,542,488 | +0.02(+0.15%) |
Jun 18, 2007 | 10.42 | 10.45 | 10.29 | 10.33 | 3,075,132 | -0.01(-0.08%) |
Jun 15, 2007 | 10.17 | 10.47 | 10.10 | 10.34 | 5,188,043 | +0.29(+2.89%) |
Jun 14, 2007 | 9.839 | 10.06 | 9.839 | 10.05 | 5,903,596 | +0.20(+2.07%) |
Jun 13, 2007 | 9.855 | 9.996 | 9.800 | 9.847 | 5,197,467 | -0.02(-0.16%) |
Jun 12, 2007 | 9.989 | 10.15 | 9.839 | 9.863 | 4,013,156 | -0.24(-2.41%) |
Jun 11, 2007 | 10.13 | 10.26 | 10.07 | 10.11 | 3,081,626 | +0.05(+0.47%) |
Jun 08, 2007 | 10.08 | 10.16 | 9.808 | 10.06 | 6,170,384 | -0.02(-0.23%) |
Jun 07, 2007 | 10.44 | 10.54 | 10.08 | 10.08 | 6,281,809 | -0.46(-4.39%) |
Jun 06, 2007 | 10.48 | 10.59 | 10.33 | 10.55 | 4,033,786 | +0.03(+0.30%) |
Jun 05, 2007 | 10.56 | 10.63 | 10.49 | 10.51 | 4,384,543 | -0.13(-1.18%) |
Jun 04, 2007 | 10.61 | 10.73 | 10.56 | 10.64 | 5,815,369 | -0.08(-0.73%) |