Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.691 | 9.849 | 9.650 | 9.781 | 38,320,848 | +0.21(+2.15%) |
Aug 30, 2007 | 9.527 | 9.725 | 9.500 | 9.575 | 39,954,424 | -0.07(-0.74%) |
Aug 29, 2007 | 9.384 | 9.680 | 9.331 | 9.646 | 52,198,792 | +0.30(+3.25%) |
Aug 28, 2007 | 9.605 | 9.687 | 9.335 | 9.342 | 48,176,380 | -0.34(-3.56%) |
Aug 27, 2007 | 9.729 | 9.774 | 9.627 | 9.687 | 38,137,216 | +0.13(+1.41%) |
Aug 24, 2007 | 9.507 | 9.612 | 9.447 | 9.552 | 31,569,476 | +0.00(+0.04%) |
Aug 23, 2007 | 9.459 | 9.552 | 9.406 | 9.549 | 53,982,728 | +0.18(+1.88%) |
Aug 22, 2007 | 9.331 | 9.372 | 9.192 | 9.372 | 83,677,208 | +0.18(+1.96%) |
Aug 21, 2007 | 9.136 | 9.365 | 9.129 | 9.192 | 63,130,748 | -0.04(-0.45%) |
Aug 20, 2007 | 9.432 | 9.522 | 9.204 | 9.234 | 62,543,992 | -0.23(-2.46%) |
Aug 17, 2007 | 9.661 | 9.684 | 9.290 | 9.466 | 96,151,600 | +0.10(+1.08%) |
Aug 16, 2007 | 9.399 | 9.556 | 9.091 | 9.365 | 80,764,008 | -0.04(-0.44%) |
Aug 15, 2007 | 9.541 | 9.699 | 9.395 | 9.406 | 66,842,016 | -0.15(-1.61%) |
Aug 14, 2007 | 9.699 | 9.702 | 9.399 | 9.560 | 61,303,032 | -0.10(-1.01%) |
Aug 13, 2007 | 9.672 | 9.706 | 9.507 | 9.657 | 50,631,708 | +0.12(+1.26%) |
Aug 10, 2007 | 9.335 | 9.612 | 9.069 | 9.537 | 77,532,072 | +0.15(+1.56%) |
Aug 09, 2007 | 9.496 | 9.601 | 9.241 | 9.391 | 82,245,464 | -0.25(-2.60%) |
Aug 08, 2007 | 9.785 | 9.822 | 9.410 | 9.642 | 103,765,320 | -0.06(-0.62%) |
Aug 07, 2007 | 9.545 | 9.875 | 9.507 | 9.702 | 53,116,312 | -0.02(-0.15%) |
Aug 06, 2007 | 9.676 | 9.729 | 9.429 | 9.717 | 61,610,124 | +0.13(+1.37%) |
Aug 03, 2007 | 9.669 | 9.766 | 9.579 | 9.586 | 64,955,628 | -0.09(-0.93%) |
Aug 02, 2007 | 9.807 | 9.856 | 9.541 | 9.676 | 69,105,736 | -0.10(-1.07%) |
Aug 01, 2007 | 9.744 | 9.811 | 9.567 | 9.781 | 106,904,472 | -0.07(-0.69%) |
Jul 31, 2007 | 10.21 | 10.31 | 9.841 | 9.849 | 68,856,056 | -0.35(-3.45%) |
Jul 30, 2007 | 9.882 | 10.21 | 9.796 | 10.20 | 56,737,036 | +0.21(+2.06%) |
Jul 27, 2007 | 10.26 | 10.31 | 9.991 | 9.995 | 67,436,088 | -0.21(-2.02%) |
Jul 26, 2007 | 10.32 | 10.35 | 9.897 | 10.20 | 145,057,408 | -0.50(-4.66%) |
Jul 25, 2007 | 10.68 | 10.79 | 10.56 | 10.70 | 62,328,248 | +0.09(+0.81%) |
Jul 24, 2007 | 10.70 | 10.87 | 10.57 | 10.61 | 59,375,004 | -0.20(-1.87%) |
Jul 23, 2007 | 10.80 | 10.91 | 10.76 | 10.82 | 51,207,712 | +0.10(+0.91%) |
Jul 20, 2007 | 10.89 | 10.89 | 10.69 | 10.72 | 54,544,360 | -0.14(-1.31%) |
Jul 19, 2007 | 10.88 | 11.03 | 10.73 | 10.86 | 51,255,748 | -0.02(-0.17%) |
Jul 18, 2007 | 10.51 | 10.91 | 10.51 | 10.88 | 78,719,728 | +0.31(+2.98%) |
Jul 17, 2007 | 10.40 | 10.58 | 10.37 | 10.56 | 43,269,792 | +0.20(+1.95%) |
Jul 16, 2007 | 10.43 | 10.54 | 10.35 | 10.36 | 38,975,748 | -0.12(-1.18%) |
Jul 13, 2007 | 10.42 | 10.53 | 10.35 | 10.49 | 55,875,624 | +0.09(+0.90%) |
Jul 12, 2007 | 10.46 | 10.46 | 10.32 | 10.39 | 48,433,008 | -0.01(-0.11%) |
Jul 11, 2007 | 10.31 | 10.40 | 10.30 | 10.40 | 48,271,812 | +0.06(+0.54%) |
Jul 10, 2007 | 10.50 | 10.53 | 10.34 | 10.35 | 61,028,056 | -0.26(-2.44%) |
Jul 09, 2007 | 10.68 | 10.69 | 10.55 | 10.61 | 38,303,332 | -0.11(-1.02%) |
Jul 06, 2007 | 10.68 | 10.76 | 10.67 | 10.71 | 30,588,416 | +0.04(+0.39%) |
Jul 05, 2007 | 10.67 | 10.70 | 10.60 | 10.67 | 37,432,380 | -0.04(-0.42%) |
Jul 03, 2007 | 10.66 | 10.73 | 10.58 | 10.72 | 18,369,272 | +0.06(+0.53%) |
Jul 02, 2007 | 10.59 | 10.68 | 10.59 | 10.66 | 32,013,800 | +0.12(+1.14%) |
Jun 29, 2007 | 10.56 | 10.67 | 10.46 | 10.54 | 39,743,912 | +0.02(+0.21%) |
Jun 28, 2007 | 10.43 | 10.60 | 10.39 | 10.52 | 38,041,112 | +0.05(+0.50%) |
Jun 27, 2007 | 10.31 | 10.48 | 10.31 | 10.47 | 46,262,760 | +0.04(+0.36%) |
Jun 26, 2007 | 10.46 | 10.60 | 10.34 | 10.43 | 44,336,380 | +0.04(+0.43%) |
Jun 25, 2007 | 10.41 | 10.54 | 10.32 | 10.38 | 33,654,280 | -0.02(-0.22%) |
Jun 22, 2007 | 10.63 | 10.64 | 10.41 | 10.41 | 63,302,312 | -0.24(-2.22%) |
Jun 21, 2007 | 10.55 | 10.68 | 10.41 | 10.64 | 48,428,164 | +0.08(+0.74%) |
Jun 20, 2007 | 10.59 | 10.81 | 10.53 | 10.56 | 68,537,512 | +0.03(+0.28%) |
Jun 19, 2007 | 10.41 | 10.55 | 10.40 | 10.53 | 67,254,496 | +0.04(+0.43%) |
Jun 18, 2007 | 10.47 | 10.55 | 10.46 | 10.49 | 42,851,248 | -0.00(-0.04%) |
Jun 15, 2007 | 10.45 | 10.62 | 10.42 | 10.49 | 99,532,704 | +0.18(+1.71%) |
Jun 14, 2007 | 10.05 | 10.33 | 10.01 | 10.32 | 79,726,992 | +0.24(+2.42%) |
Jun 13, 2007 | 9.822 | 10.07 | 9.774 | 10.07 | 56,385,372 | +0.27(+2.75%) |
Jun 12, 2007 | 9.834 | 9.983 | 9.800 | 9.804 | 59,902,340 | -0.08(-0.83%) |
Jun 11, 2007 | 9.871 | 9.931 | 9.796 | 9.886 | 35,138,676 | +0.02(+0.15%) |
Jun 08, 2007 | 9.736 | 9.916 | 9.710 | 9.871 | 58,728,684 | +0.06(+0.57%) |
Jun 07, 2007 | 9.924 | 10.04 | 9.684 | 9.815 | 84,234,408 | -0.23(-2.28%) |
Jun 06, 2007 | 10.14 | 10.15 | 10.03 | 10.04 | 40,235,180 | -0.12(-1.18%) |
Jun 05, 2007 | 10.10 | 10.18 | 9.961 | 10.16 | 43,975,136 | +0.03(+0.26%) |
Jun 04, 2007 | 10.19 | 10.23 | 10.10 | 10.14 | 35,321,532 | -0.12(-1.13%) |