Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.900 | 10.03 | 9.790 | 9.970 | 190,932 | +0.19(+1.94%) |
Aug 30, 2007 | 9.930 | 9.970 | 9.740 | 9.780 | 305,060 | -0.21(-2.10%) |
Aug 29, 2007 | 9.770 | 9.990 | 9.710 | 9.990 | 195,993 | +0.29(+2.99%) |
Aug 28, 2007 | 10.04 | 10.15 | 9.700 | 9.700 | 510,200 | -0.39(-3.87%) |
Aug 27, 2007 | 10.30 | 10.49 | 10.05 | 10.09 | 395,262 | -0.26(-2.51%) |
Aug 24, 2007 | 10.21 | 10.39 | 10.03 | 10.35 | 318,861 | +0.18(+1.77%) |
Aug 23, 2007 | 10.38 | 10.43 | 10.11 | 10.17 | 266,437 | -0.13(-1.26%) |
Aug 22, 2007 | 10.32 | 10.58 | 10.18 | 10.30 | 894,241 | +0.43(+4.36%) |
Aug 21, 2007 | 9.940 | 10.05 | 9.730 | 9.870 | 390,979 | -0.08(-0.80%) |
Aug 20, 2007 | 9.880 | 9.990 | 9.670 | 9.950 | 254,488 | +0.13(+1.32%) |
Aug 17, 2007 | 10.00 | 10.03 | 9.680 | 9.820 | 586,356 | +0.14(+1.45%) |
Aug 16, 2007 | 9.580 | 9.930 | 9.260 | 9.680 | 988,083 | +0.11(+1.15%) |
Aug 15, 2007 | 10.32 | 10.48 | 9.530 | 9.570 | 1,323,432 | -0.74(-7.18%) |
Aug 14, 2007 | 10.08 | 10.46 | 10.03 | 10.31 | 504,274 | +0.23(+2.28%) |
Aug 13, 2007 | 10.21 | 10.48 | 9.980 | 10.08 | 606,616 | -0.08(-0.79%) |
Aug 10, 2007 | 9.890 | 10.69 | 9.580 | 10.16 | 813,621 | +0.28(+2.83%) |
Aug 09, 2007 | 9.850 | 10.94 | 9.830 | 9.880 | 1,496,079 | -0.08(-0.80%) |
Aug 08, 2007 | 9.570 | 10.68 | 9.250 | 9.960 | 1,214,049 | +0.47(+4.95%) |
Aug 07, 2007 | 9.495 | 9.570 | 9.200 | 9.490 | 926,702 | -0.09(-0.94%) |
Aug 06, 2007 | 9.720 | 9.870 | 9.430 | 9.580 | 1,434,486 | -0.11(-1.14%) |
Aug 03, 2007 | 9.760 | 10.03 | 9.620 | 9.690 | 561,928 | -0.31(-3.10%) |
Aug 02, 2007 | 9.940 | 10.13 | 9.720 | 10.00 | 778,366 | +0.12(+1.21%) |
Aug 01, 2007 | 10.50 | 10.50 | 9.640 | 9.880 | 1,125,779 | -0.29(-2.85%) |
Jul 31, 2007 | 10.05 | 10.47 | 10.02 | 10.17 | 650,393 | +0.11(+1.09%) |
Jul 30, 2007 | 10.67 | 10.70 | 10.04 | 10.06 | 1,407,793 | -0.64(-5.98%) |
Jul 27, 2007 | 11.25 | 11.38 | 10.70 | 10.70 | 750,868 | -0.63(-5.56%) |
Jul 26, 2007 | 11.24 | 11.44 | 11.03 | 11.33 | 493,224 | -0.11(-0.96%) |
Jul 25, 2007 | 11.25 | 11.53 | 11.06 | 11.44 | 558,714 | +0.22(+1.96%) |
Jul 24, 2007 | 11.44 | 11.54 | 11.03 | 11.22 | 599,301 | -0.29(-2.52%) |
Jul 23, 2007 | 11.45 | 11.66 | 11.38 | 11.51 | 397,010 | +0.11(+0.96%) |
Jul 20, 2007 | 11.47 | 11.56 | 11.30 | 11.40 | 557,799 | -0.10(-0.87%) |
Jul 19, 2007 | 11.30 | 11.69 | 11.30 | 11.50 | 828,453 | +0.02(+0.17%) |
Jul 18, 2007 | 11.57 | 11.63 | 11.39 | 11.48 | 613,314 | -0.18(-1.54%) |
Jul 17, 2007 | 11.80 | 11.95 | 11.54 | 11.66 | 421,685 | -0.16(-1.35%) |
Jul 16, 2007 | 11.80 | 11.96 | 11.72 | 11.82 | 461,239 | -0.06(-0.51%) |
Jul 13, 2007 | 11.91 | 12.00 | 11.84 | 11.88 | 375,611 | -0.08(-0.67%) |
Jul 12, 2007 | 12.07 | 12.14 | 11.88 | 11.96 | 291,699 | -0.10(-0.83%) |
Jul 11, 2007 | 11.78 | 12.17 | 11.77 | 12.06 | 411,076 | +0.25(+2.12%) |
Jul 10, 2007 | 12.22 | 12.22 | 11.79 | 11.81 | 396,738 | -0.43(-3.51%) |
Jul 09, 2007 | 11.71 | 12.34 | 11.71 | 12.24 | 571,032 | +0.53(+4.53%) |
Jul 06, 2007 | 11.61 | 11.75 | 11.55 | 11.71 | 311,416 | +0.08(+0.69%) |
Jul 05, 2007 | 11.51 | 11.65 | 11.21 | 11.63 | 410,734 | +0.10(+0.87%) |
Jul 03, 2007 | 11.47 | 11.58 | 11.27 | 11.53 | 183,430 | +0.06(+0.52%) |
Jul 02, 2007 | 11.30 | 11.50 | 11.22 | 11.47 | 352,241 | +0.24(+2.14%) |
Jun 29, 2007 | 11.53 | 11.58 | 11.22 | 11.23 | 412,487 | -0.28(-2.43%) |
Jun 28, 2007 | 11.67 | 11.67 | 11.43 | 11.51 | 288,355 | -0.13(-1.12%) |
Jun 27, 2007 | 11.38 | 11.71 | 11.35 | 11.64 | 351,618 | +0.15(+1.31%) |
Jun 26, 2007 | 11.74 | 11.81 | 11.39 | 11.49 | 874,000 | -0.21(-1.75%) |
Jun 25, 2007 | 11.70 | 11.94 | 11.59 | 11.70 | 957,027 | -0.12(-0.97%) |
Jun 22, 2007 | 12.02 | 12.19 | 11.64 | 11.81 | 1,112,959 | -0.25(-2.07%) |
Jun 21, 2007 | 12.29 | 12.33 | 12.01 | 12.06 | 633,606 | -0.33(-2.66%) |
Jun 20, 2007 | 12.60 | 12.68 | 12.35 | 12.39 | 578,800 | -0.36(-2.82%) |
Jun 19, 2007 | 12.34 | 12.76 | 12.21 | 12.75 | 736,300 | +0.48(+3.91%) |
Jun 18, 2007 | 12.51 | 12.51 | 12.03 | 12.27 | 529,000 | -0.16(-1.29%) |
Jun 15, 2007 | 12.80 | 12.80 | 12.37 | 12.43 | 857,000 | -0.18(-1.43%) |
Jun 14, 2007 | 12.40 | 12.78 | 12.37 | 12.61 | 573,100 | +0.18(+1.45%) |
Jun 13, 2007 | 12.81 | 12.93 | 12.37 | 12.43 | 1,001,200 | -0.19(-1.51%) |
Jun 12, 2007 | 12.59 | 13.12 | 12.46 | 12.62 | 799,000 | +0.00(+0.00%) |
Jun 11, 2007 | 12.46 | 12.74 | 12.39 | 12.62 | 344,867 | +0.14(+1.12%) |
Jun 08, 2007 | 12.21 | 12.57 | 12.16 | 12.48 | 279,551 | +0.22(+1.79%) |
Jun 07, 2007 | 12.62 | 12.65 | 12.16 | 12.26 | 480,220 | -0.40(-3.16%) |
Jun 06, 2007 | 12.30 | 12.80 | 12.30 | 12.66 | 731,409 | +0.26(+2.10%) |
Jun 05, 2007 | 12.26 | 12.48 | 12.25 | 12.40 | 443,963 | +0.06(+0.49%) |
Jun 04, 2007 | 12.35 | 12.64 | 12.24 | 12.34 | 792,859 | -0.03(-0.24%) |