Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.21 | 10.89 | 10.21 | 10.70 | 125,984 | +0.54(+5.32%) |
Aug 30, 2007 | 9.920 | 10.29 | 9.760 | 10.16 | 44,327 | +0.24(+2.42%) |
Aug 29, 2007 | 9.500 | 9.980 | 9.500 | 9.920 | 50,098 | +0.40(+4.20%) |
Aug 28, 2007 | 10.22 | 10.22 | 9.490 | 9.520 | 60,179 | -0.63(-6.21%) |
Aug 27, 2007 | 10.33 | 10.75 | 9.790 | 10.15 | 261,678 | -0.30(-2.87%) |
Aug 24, 2007 | 10.18 | 10.48 | 10.00 | 10.45 | 70,456 | +0.20(+1.95%) |
Aug 23, 2007 | 10.58 | 10.88 | 10.08 | 10.25 | 108,838 | -0.10(-0.97%) |
Aug 22, 2007 | 9.310 | 10.50 | 9.310 | 10.35 | 184,215 | +1.05(+11.29%) |
Aug 21, 2007 | 9.180 | 9.500 | 9.020 | 9.300 | 49,483 | +0.00(+0.00%) |
Aug 20, 2007 | 9.850 | 9.940 | 9.060 | 9.300 | 68,951 | -0.32(-3.33%) |
Aug 17, 2007 | 9.300 | 10.20 | 9.000 | 9.620 | 147,076 | +0.65(+7.25%) |
Aug 16, 2007 | 10.25 | 10.26 | 8.390 | 8.970 | 221,550 | -1.50(-14.33%) |
Aug 15, 2007 | 10.50 | 11.69 | 10.13 | 10.47 | 368,794 | +0.08(+0.77%) |
Aug 14, 2007 | 9.800 | 10.40 | 9.800 | 10.39 | 136,843 | +0.84(+8.80%) |
Aug 13, 2007 | 9.400 | 9.990 | 9.280 | 9.550 | 86,951 | +0.20(+2.14%) |
Aug 10, 2007 | 9.600 | 9.770 | 9.280 | 9.350 | 133,678 | -0.50(-5.08%) |
Aug 09, 2007 | 10.40 | 10.99 | 9.750 | 9.850 | 98,840 | -0.23(-2.28%) |
Aug 08, 2007 | 9.790 | 10.99 | 9.790 | 10.08 | 126,287 | +0.36(+3.70%) |
Aug 07, 2007 | 9.780 | 9.900 | 9.270 | 9.720 | 68,002 | -0.20(-2.02%) |
Aug 06, 2007 | 10.47 | 10.47 | 8.170 | 9.920 | 359,564 | -0.30(-2.94%) |
Aug 03, 2007 | 10.25 | 10.69 | 10.20 | 10.22 | 118,295 | -0.26(-2.48%) |
Aug 02, 2007 | 10.70 | 10.70 | 10.25 | 10.48 | 78,662 | +0.19(+1.85%) |
Aug 01, 2007 | 10.77 | 10.77 | 10.05 | 10.29 | 103,607 | -0.39(-3.65%) |
Jul 31, 2007 | 11.00 | 11.00 | 10.42 | 10.68 | 85,416 | +0.46(+4.50%) |
Jul 30, 2007 | 10.15 | 10.35 | 10.04 | 10.22 | 73,666 | +0.18(+1.79%) |
Jul 27, 2007 | 10.27 | 10.68 | 10.01 | 10.04 | 220,843 | -0.35(-3.37%) |
Jul 26, 2007 | 10.50 | 10.96 | 10.25 | 10.39 | 200,951 | -0.29(-2.72%) |
Jul 25, 2007 | 10.78 | 11.00 | 10.40 | 10.68 | 114,660 | +0.02(+0.19%) |
Jul 24, 2007 | 11.46 | 11.62 | 10.57 | 10.66 | 164,470 | -0.82(-7.14%) |
Jul 23, 2007 | 10.85 | 12.10 | 10.85 | 11.48 | 450,078 | +0.45(+4.08%) |
Jul 20, 2007 | 11.11 | 11.12 | 10.78 | 11.03 | 99,479 | +0.01(+0.09%) |
Jul 19, 2007 | 11.02 | 11.16 | 10.80 | 11.02 | 138,015 | -0.06(-0.54%) |
Jul 18, 2007 | 11.96 | 11.96 | 10.80 | 11.08 | 210,119 | -0.59(-5.06%) |
Jul 17, 2007 | 11.50 | 12.19 | 11.50 | 11.67 | 171,713 | +0.11(+0.95%) |
Jul 16, 2007 | 12.44 | 12.63 | 11.55 | 11.56 | 143,988 | -0.88(-7.07%) |
Jul 13, 2007 | 12.56 | 12.69 | 11.89 | 12.44 | 190,999 | -0.12(-0.96%) |
Jul 12, 2007 | 12.49 | 13.18 | 11.80 | 12.56 | 623,766 | +0.11(+0.88%) |
Jul 11, 2007 | 11.00 | 12.48 | 11.00 | 12.45 | 572,320 | +1.43(+12.98%) |
Jul 10, 2007 | 11.40 | 11.52 | 10.71 | 11.02 | 266,728 | -0.38(-3.33%) |
Jul 09, 2007 | 10.47 | 11.40 | 10.34 | 11.40 | 662,479 | +1.24(+12.20%) |
Jul 06, 2007 | 9.180 | 10.40 | 9.150 | 10.16 | 476,700 | +0.93(+10.08%) |
Jul 05, 2007 | 9.280 | 9.430 | 9.040 | 9.230 | 94,634 | -0.05(-0.54%) |
Jul 03, 2007 | 9.400 | 9.600 | 9.110 | 9.280 | 56,811 | +0.08(+0.87%) |
Jul 02, 2007 | 8.490 | 9.420 | 8.490 | 9.200 | 82,640 | +0.73(+8.62%) |
Jun 29, 2007 | 8.450 | 8.470 | 8.300 | 8.470 | 31,194 | +0.15(+1.80%) |
Jun 28, 2007 | 8.650 | 8.690 | 8.300 | 8.320 | 99,440 | -0.33(-3.82%) |
Jun 27, 2007 | 8.990 | 9.160 | 8.600 | 8.650 | 80,678 | -0.33(-3.67%) |
Jun 26, 2007 | 9.060 | 9.160 | 8.970 | 8.980 | 29,235 | +0.06(+0.67%) |
Jun 25, 2007 | 8.950 | 9.160 | 8.900 | 8.920 | 26,782 | -0.03(-0.34%) |
Jun 22, 2007 | 8.900 | 9.030 | 8.900 | 8.950 | 22,204 | -0.01(-0.11%) |
Jun 21, 2007 | 9.210 | 9.230 | 8.950 | 8.960 | 52,194 | -0.24(-2.61%) |
Jun 20, 2007 | 9.700 | 9.700 | 9.170 | 9.200 | 77,600 | -0.41(-4.27%) |
Jun 19, 2007 | 9.750 | 9.750 | 9.410 | 9.610 | 76,700 | -0.13(-1.33%) |
Jun 18, 2007 | 9.700 | 9.750 | 9.570 | 9.740 | 132,000 | +0.20(+2.10%) |
Jun 15, 2007 | 9.500 | 9.640 | 9.325 | 9.540 | 64,900 | +0.04(+0.42%) |
Jun 14, 2007 | 9.150 | 9.550 | 9.070 | 9.500 | 122,800 | +0.40(+4.35%) |
Jun 13, 2007 | 9.280 | 9.360 | 9.000 | 9.104 | 99,100 | +0.11(+1.27%) |
Jun 12, 2007 | 9.000 | 9.300 | 8.950 | 8.990 | 209,900 | -0.01(-0.11%) |
Jun 11, 2007 | 8.600 | 9.120 | 8.600 | 9.000 | 177,398 | +0.41(+4.77%) |
Jun 08, 2007 | 8.540 | 8.960 | 8.540 | 8.590 | 49,211 | +0.05(+0.59%) |
Jun 07, 2007 | 8.430 | 8.740 | 8.430 | 8.540 | 60,567 | +0.13(+1.55%) |
Jun 06, 2007 | 8.660 | 8.660 | 8.280 | 8.410 | 108,235 | -0.17(-1.98%) |
Jun 05, 2007 | 8.560 | 8.870 | 8.530 | 8.580 | 97,462 | +0.05(+0.59%) |
Jun 04, 2007 | 8.830 | 8.880 | 8.320 | 8.530 | 131,459 | -0.55(-6.06%) |