Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.800 | 9.820 | 9.630 | 9.760 | 141,300 | +0.02(+0.21%) |
Aug 30, 2007 | 9.500 | 9.790 | 9.500 | 9.740 | 80,686 | +0.13(+1.35%) |
Aug 29, 2007 | 9.480 | 9.650 | 9.390 | 9.610 | 87,583 | +0.17(+1.80%) |
Aug 28, 2007 | 9.300 | 9.460 | 9.300 | 9.440 | 91,507 | +0.08(+0.85%) |
Aug 27, 2007 | 9.400 | 9.620 | 9.320 | 9.360 | 65,186 | -0.05(-0.53%) |
Aug 24, 2007 | 9.450 | 9.490 | 9.180 | 9.410 | 104,438 | -0.05(-0.53%) |
Aug 23, 2007 | 9.640 | 9.680 | 9.320 | 9.460 | 201,370 | -0.12(-1.25%) |
Aug 22, 2007 | 10.18 | 10.21 | 9.460 | 9.580 | 250,174 | -0.48(-4.77%) |
Aug 21, 2007 | 10.03 | 10.18 | 9.900 | 10.06 | 57,545 | -0.02(-0.20%) |
Aug 20, 2007 | 10.20 | 10.29 | 9.750 | 10.08 | 62,338 | +0.02(+0.20%) |
Aug 17, 2007 | 10.77 | 10.77 | 9.670 | 10.06 | 219,999 | -0.24(-2.33%) |
Aug 16, 2007 | 9.700 | 10.35 | 9.600 | 10.30 | 239,765 | +0.55(+5.64%) |
Aug 15, 2007 | 9.900 | 9.960 | 9.750 | 9.750 | 228,437 | -0.22(-2.21%) |
Aug 14, 2007 | 10.27 | 10.38 | 9.800 | 9.970 | 220,263 | -0.31(-3.02%) |
Aug 13, 2007 | 11.33 | 11.45 | 10.14 | 10.28 | 296,658 | -0.86(-7.72%) |
Aug 10, 2007 | 11.58 | 12.43 | 10.95 | 11.14 | 321,974 | -0.58(-4.95%) |
Aug 09, 2007 | 10.50 | 11.96 | 10.13 | 11.72 | 677,933 | +1.01(+9.43%) |
Aug 08, 2007 | 9.940 | 10.89 | 9.880 | 10.71 | 562,325 | +0.83(+8.40%) |
Aug 07, 2007 | 9.840 | 9.972 | 9.700 | 9.880 | 491,904 | -0.04(-0.40%) |
Aug 06, 2007 | 9.790 | 10.01 | 9.600 | 9.920 | 256,099 | +0.16(+1.64%) |
Aug 03, 2007 | 9.752 | 9.940 | 9.600 | 9.760 | 341,190 | -0.21(-2.11%) |
Aug 02, 2007 | 9.600 | 10.03 | 9.320 | 9.970 | 313,450 | +0.37(+3.85%) |
Aug 01, 2007 | 10.00 | 10.00 | 9.180 | 9.600 | 1,020,641 | -1.49(-13.44%) |
Jul 31, 2007 | 11.34 | 11.44 | 11.09 | 11.09 | 141,659 | -0.03(-0.27%) |
Jul 30, 2007 | 10.89 | 11.22 | 10.38 | 11.12 | 101,780 | +0.21(+1.92%) |
Jul 27, 2007 | 11.24 | 11.42 | 10.90 | 10.91 | 136,706 | -0.41(-3.62%) |
Jul 26, 2007 | 11.52 | 11.67 | 11.12 | 11.32 | 121,376 | -0.36(-3.08%) |
Jul 25, 2007 | 11.69 | 12.08 | 11.47 | 11.68 | 107,918 | +0.06(+0.52%) |
Jul 24, 2007 | 11.96 | 12.18 | 11.18 | 11.62 | 184,201 | -0.50(-4.13%) |
Jul 23, 2007 | 12.29 | 12.29 | 12.01 | 12.12 | 89,460 | -0.14(-1.14%) |
Jul 20, 2007 | 12.33 | 12.36 | 12.01 | 12.26 | 132,995 | -0.10(-0.81%) |
Jul 19, 2007 | 12.29 | 12.40 | 12.10 | 12.36 | 71,207 | +0.18(+1.48%) |
Jul 18, 2007 | 12.06 | 12.22 | 11.88 | 12.18 | 103,336 | +0.08(+0.66%) |
Jul 17, 2007 | 12.50 | 12.50 | 12.03 | 12.10 | 92,399 | -0.39(-3.12%) |
Jul 16, 2007 | 12.44 | 12.57 | 12.13 | 12.49 | 90,291 | +0.04(+0.32%) |
Jul 13, 2007 | 12.28 | 12.45 | 12.12 | 12.45 | 105,290 | +0.15(+1.22%) |
Jul 12, 2007 | 11.89 | 12.33 | 11.89 | 12.30 | 78,124 | +0.36(+3.02%) |
Jul 11, 2007 | 11.80 | 12.13 | 11.78 | 11.94 | 123,646 | +0.11(+0.93%) |
Jul 10, 2007 | 11.94 | 11.94 | 11.70 | 11.83 | 111,640 | -0.18(-1.50%) |
Jul 09, 2007 | 12.21 | 12.21 | 11.96 | 12.01 | 96,781 | -0.19(-1.56%) |
Jul 06, 2007 | 12.45 | 12.45 | 12.17 | 12.20 | 37,289 | -0.26(-2.09%) |
Jul 05, 2007 | 12.29 | 12.52 | 12.16 | 12.46 | 135,738 | +0.13(+1.05%) |
Jul 03, 2007 | 12.39 | 12.39 | 12.12 | 12.33 | 60,244 | -0.03(-0.24%) |
Jul 02, 2007 | 11.91 | 12.36 | 11.82 | 12.36 | 181,287 | +0.53(+4.48%) |
Jun 29, 2007 | 12.15 | 12.17 | 11.83 | 11.83 | 161,028 | -0.30(-2.47%) |
Jun 28, 2007 | 12.04 | 12.15 | 12.01 | 12.13 | 199,794 | +0.12(+1.00%) |
Jun 27, 2007 | 11.82 | 12.07 | 11.56 | 12.01 | 127,595 | +0.06(+0.50%) |
Jun 26, 2007 | 11.83 | 12.00 | 11.68 | 11.95 | 157,603 | +0.19(+1.62%) |
Jun 25, 2007 | 11.76 | 12.10 | 11.51 | 11.76 | 150,178 | -0.06(-0.51%) |
Jun 22, 2007 | 12.11 | 12.11 | 11.63 | 11.82 | 404,112 | -0.34(-2.80%) |
Jun 21, 2007 | 12.05 | 12.25 | 12.05 | 12.16 | 197,113 | +0.03(+0.25%) |
Jun 20, 2007 | 12.07 | 12.18 | 11.86 | 12.13 | 146,100 | +0.06(+0.50%) |
Jun 19, 2007 | 11.84 | 12.08 | 11.84 | 12.07 | 187,300 | +0.15(+1.26%) |
Jun 18, 2007 | 11.50 | 11.99 | 11.40 | 11.92 | 187,900 | +0.27(+2.32%) |
Jun 15, 2007 | 11.50 | 11.92 | 11.35 | 11.65 | 239,900 | +0.39(+3.46%) |
Jun 14, 2007 | 11.03 | 11.39 | 10.98 | 11.26 | 77,400 | +0.21(+1.90%) |
Jun 13, 2007 | 11.04 | 11.12 | 10.92 | 11.05 | 107,800 | +0.06(+0.55%) |
Jun 12, 2007 | 11.24 | 11.24 | 10.80 | 10.99 | 153,700 | -0.29(-2.57%) |
Jun 11, 2007 | 10.66 | 11.38 | 10.62 | 11.28 | 255,759 | +0.72(+6.82%) |
Jun 08, 2007 | 10.22 | 10.57 | 10.22 | 10.56 | 133,774 | +0.30(+2.92%) |
Jun 07, 2007 | 10.28 | 10.31 | 10.21 | 10.26 | 176,852 | -0.09(-0.87%) |
Jun 06, 2007 | 10.16 | 10.38 | 10.15 | 10.35 | 137,458 | +0.15(+1.47%) |
Jun 05, 2007 | 10.27 | 10.29 | 10.13 | 10.20 | 149,223 | -0.15(-1.45%) |
Jun 04, 2007 | 10.34 | 10.42 | 10.22 | 10.35 | 161,411 | -0.02(-0.19%) |