Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.42 | 10.47 | 10.01 | 10.06 | 188,865 | -0.25(-2.42%) |
Aug 30, 2007 | 9.760 | 10.40 | 9.610 | 10.31 | 344,691 | +0.43(+4.35%) |
Aug 29, 2007 | 9.870 | 9.950 | 9.570 | 9.880 | 224,261 | +0.13(+1.33%) |
Aug 28, 2007 | 10.05 | 10.11 | 9.690 | 9.750 | 456,903 | -0.34(-3.37%) |
Aug 27, 2007 | 10.17 | 10.22 | 10.01 | 10.09 | 258,197 | -0.12(-1.18%) |
Aug 24, 2007 | 10.34 | 10.49 | 9.880 | 10.21 | 165,192 | -0.08(-0.78%) |
Aug 23, 2007 | 10.62 | 10.65 | 10.25 | 10.29 | 487,888 | -0.26(-2.46%) |
Aug 22, 2007 | 10.58 | 10.71 | 10.43 | 10.55 | 381,804 | +0.09(+0.86%) |
Aug 21, 2007 | 10.35 | 10.59 | 10.30 | 10.46 | 378,072 | +0.09(+0.87%) |
Aug 20, 2007 | 10.44 | 10.46 | 10.16 | 10.37 | 279,896 | -0.03(-0.29%) |
Aug 17, 2007 | 10.60 | 10.79 | 10.23 | 10.40 | 624,264 | +0.03(+0.29%) |
Aug 16, 2007 | 9.480 | 10.37 | 9.480 | 10.37 | 906,961 | +0.79(+8.25%) |
Aug 15, 2007 | 9.860 | 10.22 | 9.540 | 9.580 | 374,936 | -0.28(-2.84%) |
Aug 14, 2007 | 9.790 | 9.970 | 9.580 | 9.860 | 318,884 | +0.09(+0.92%) |
Aug 13, 2007 | 10.39 | 10.50 | 9.490 | 9.770 | 764,317 | -0.53(-5.15%) |
Aug 10, 2007 | 10.88 | 10.92 | 9.810 | 10.30 | 1,354,193 | -0.75(-6.79%) |
Aug 09, 2007 | 10.44 | 11.40 | 10.43 | 11.05 | 2,210,549 | +0.28(+2.60%) |
Aug 08, 2007 | 9.990 | 11.15 | 9.990 | 10.77 | 1,857,828 | +0.81(+8.13%) |
Aug 07, 2007 | 9.530 | 10.13 | 9.420 | 9.960 | 1,346,942 | +0.39(+4.08%) |
Aug 06, 2007 | 9.240 | 9.640 | 9.000 | 9.570 | 811,844 | +0.36(+3.91%) |
Aug 03, 2007 | 9.220 | 9.330 | 8.920 | 9.210 | 689,791 | +0.27(+3.02%) |
Aug 02, 2007 | 8.700 | 9.000 | 8.650 | 8.940 | 687,258 | +0.32(+3.71%) |
Aug 01, 2007 | 8.630 | 8.700 | 8.410 | 8.620 | 797,312 | +0.02(+0.23%) |
Jul 31, 2007 | 8.480 | 8.700 | 8.460 | 8.600 | 1,005,221 | +0.22(+2.63%) |
Jul 30, 2007 | 8.370 | 8.460 | 8.180 | 8.380 | 525,202 | -0.03(-0.36%) |
Jul 27, 2007 | 8.520 | 8.650 | 8.300 | 8.410 | 810,458 | -0.09(-1.06%) |
Jul 26, 2007 | 8.250 | 8.726 | 8.250 | 8.500 | 617,201 | +0.21(+2.53%) |
Jul 25, 2007 | 8.400 | 8.480 | 8.140 | 8.290 | 638,124 | +0.02(+0.24%) |
Jul 24, 2007 | 8.690 | 8.710 | 8.240 | 8.270 | 512,018 | -0.52(-5.92%) |
Jul 23, 2007 | 8.490 | 8.870 | 8.310 | 8.790 | 838,986 | +0.33(+3.90%) |
Jul 20, 2007 | 8.730 | 8.730 | 8.300 | 8.460 | 560,168 | -0.30(-3.42%) |
Jul 19, 2007 | 8.540 | 8.850 | 8.490 | 8.760 | 311,512 | +0.23(+2.70%) |
Jul 18, 2007 | 8.800 | 8.830 | 8.190 | 8.530 | 1,098,081 | -0.27(-3.07%) |
Jul 17, 2007 | 9.150 | 9.200 | 8.680 | 8.800 | 1,030,576 | -0.33(-3.61%) |
Jul 16, 2007 | 9.190 | 9.250 | 9.050 | 9.130 | 604,352 | -0.05(-0.54%) |
Jul 13, 2007 | 9.270 | 9.400 | 9.080 | 9.180 | 1,505,869 | -0.16(-1.71%) |
Jul 12, 2007 | 9.330 | 9.520 | 9.260 | 9.340 | 556,614 | +0.06(+0.65%) |
Jul 11, 2007 | 9.530 | 9.620 | 9.250 | 9.280 | 534,463 | -0.27(-2.83%) |
Jul 10, 2007 | 9.700 | 9.780 | 9.520 | 9.550 | 399,645 | -0.19(-1.95%) |
Jul 09, 2007 | 9.930 | 10.04 | 9.710 | 9.740 | 392,199 | -0.11(-1.12%) |
Jul 06, 2007 | 9.920 | 9.980 | 9.750 | 9.850 | 280,126 | -0.08(-0.81%) |
Jul 05, 2007 | 9.980 | 10.01 | 9.880 | 9.930 | 684,860 | -0.06(-0.60%) |
Jul 03, 2007 | 10.27 | 10.27 | 9.950 | 9.990 | 288,340 | -0.29(-2.82%) |
Jul 02, 2007 | 9.850 | 10.28 | 9.840 | 10.28 | 413,330 | +0.51(+5.22%) |
Jun 29, 2007 | 9.900 | 10.21 | 9.650 | 9.770 | 621,172 | -0.10(-1.01%) |
Jun 28, 2007 | 9.990 | 10.05 | 9.630 | 9.870 | 752,882 | -0.11(-1.10%) |
Jun 27, 2007 | 10.00 | 10.06 | 9.870 | 9.980 | 535,169 | -0.08(-0.80%) |
Jun 26, 2007 | 10.06 | 10.10 | 9.960 | 10.06 | 494,940 | +0.07(+0.70%) |
Jun 25, 2007 | 10.08 | 10.17 | 9.960 | 9.990 | 455,980 | -0.08(-0.79%) |
Jun 22, 2007 | 10.07 | 10.12 | 9.990 | 10.07 | 628,173 | -0.05(-0.49%) |
Jun 21, 2007 | 10.10 | 10.15 | 10.01 | 10.12 | 818,987 | -0.05(-0.49%) |
Jun 20, 2007 | 10.48 | 10.48 | 10.11 | 10.17 | 515,400 | -0.25(-2.40%) |
Jun 19, 2007 | 10.50 | 10.68 | 10.30 | 10.42 | 857,800 | -0.12(-1.14%) |
Jun 18, 2007 | 11.50 | 11.60 | 10.46 | 10.54 | 1,751,800 | -0.95(-8.27%) |
Jun 15, 2007 | 11.67 | 11.68 | 11.42 | 11.49 | 522,400 | +0.01(+0.09%) |
Jun 14, 2007 | 11.52 | 11.70 | 11.31 | 11.48 | 317,400 | -0.06(-0.52%) |
Jun 13, 2007 | 10.72 | 11.62 | 10.70 | 11.54 | 787,600 | +0.83(+7.75%) |
Jun 12, 2007 | 10.53 | 10.79 | 10.37 | 10.71 | 520,000 | +0.21(+2.00%) |
Jun 11, 2007 | 10.92 | 10.98 | 10.45 | 10.50 | 601,335 | +0.00(+0.00%) |
Jun 08, 2007 | 10.54 | 10.73 | 10.45 | 10.50 | 273,055 | -0.10(-0.94%) |
Jun 07, 2007 | 10.85 | 10.85 | 10.50 | 10.60 | 385,293 | -0.28(-2.57%) |
Jun 06, 2007 | 10.95 | 11.03 | 10.85 | 10.88 | 306,354 | -0.14(-1.27%) |
Jun 05, 2007 | 11.00 | 11.17 | 10.90 | 11.02 | 259,892 | +0.00(+0.00%) |
Jun 04, 2007 | 11.12 | 11.40 | 10.99 | 11.02 | 165,436 | -0.13(-1.17%) |