Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.700 | 10.12 | 9.690 | 10.07 | 368,802 | +0.42(+4.35%) |
Aug 30, 2007 | 9.690 | 9.850 | 9.520 | 9.650 | 53,316 | -0.09(-0.92%) |
Aug 29, 2007 | 9.890 | 9.940 | 9.700 | 9.740 | 120,243 | -0.15(-1.52%) |
Aug 28, 2007 | 10.00 | 10.00 | 9.770 | 9.890 | 71,692 | -0.20(-1.98%) |
Aug 27, 2007 | 10.12 | 10.16 | 10.00 | 10.09 | 86,429 | +0.00(+0.00%) |
Aug 24, 2007 | 9.650 | 10.33 | 8.230 | 10.09 | 721,739 | +0.43(+4.45%) |
Aug 23, 2007 | 9.740 | 9.810 | 9.620 | 9.660 | 98,551 | -0.18(-1.83%) |
Aug 22, 2007 | 9.940 | 10.00 | 9.690 | 9.840 | 275,146 | -0.03(-0.30%) |
Aug 21, 2007 | 9.700 | 9.870 | 9.620 | 9.870 | 157,099 | +0.14(+1.44%) |
Aug 20, 2007 | 10.39 | 10.39 | 9.690 | 9.730 | 128,845 | -0.13(-1.32%) |
Aug 17, 2007 | 10.24 | 10.24 | 9.600 | 9.860 | 179,673 | -0.07(-0.70%) |
Aug 16, 2007 | 10.11 | 10.15 | 9.600 | 9.930 | 189,196 | -0.23(-2.26%) |
Aug 15, 2007 | 10.12 | 10.31 | 10.12 | 10.16 | 73,174 | -0.09(-0.88%) |
Aug 14, 2007 | 10.60 | 10.61 | 10.18 | 10.25 | 168,397 | -0.35(-3.30%) |
Aug 13, 2007 | 10.60 | 10.75 | 10.56 | 10.60 | 129,123 | -0.02(-0.19%) |
Aug 10, 2007 | 10.70 | 10.83 | 10.27 | 10.62 | 297,786 | +0.00(+0.00%) |
Aug 09, 2007 | 10.75 | 10.75 | 10.19 | 10.62 | 359,058 | -0.22(-2.03%) |
Aug 08, 2007 | 10.83 | 10.92 | 10.75 | 10.84 | 438,098 | +0.09(+0.84%) |
Aug 07, 2007 | 10.71 | 10.75 | 10.61 | 10.75 | 68,889 | +0.04(+0.37%) |
Aug 06, 2007 | 10.90 | 10.97 | 10.70 | 10.71 | 88,216 | +0.00(+0.00%) |
Aug 03, 2007 | 10.90 | 10.97 | 10.70 | 10.71 | 88,216 | -0.14(-1.29%) |
Aug 02, 2007 | 11.00 | 11.08 | 10.85 | 10.85 | 335,843 | -0.10(-0.91%) |
Aug 01, 2007 | 11.05 | 11.23 | 10.95 | 10.95 | 60,413 | -0.23(-2.06%) |
Jul 31, 2007 | 11.40 | 11.40 | 11.15 | 11.18 | 261,481 | -0.02(-0.18%) |
Jul 30, 2007 | 11.02 | 11.31 | 10.90 | 11.20 | 163,947 | +0.29(+2.66%) |
Jul 27, 2007 | 11.31 | 11.43 | 10.90 | 10.91 | 322,459 | -0.40(-3.54%) |
Jul 26, 2007 | 11.65 | 11.65 | 11.31 | 11.31 | 344,747 | -0.42(-3.58%) |
Jul 25, 2007 | 12.14 | 12.15 | 11.73 | 11.73 | 11,400 | -0.42(-3.46%) |
Jul 24, 2007 | 12.20 | 12.20 | 12.15 | 12.15 | 1,611 | -0.01(-0.08%) |
Jul 23, 2007 | 12.20 | 12.26 | 12.15 | 12.16 | 165,135 | -0.04(-0.33%) |
Jul 20, 2007 | 12.34 | 12.34 | 12.16 | 12.20 | 115,767 | -0.14(-1.13%) |
Jul 19, 2007 | 12.49 | 12.50 | 12.25 | 12.34 | 211,317 | -0.15(-1.20%) |
Jul 18, 2007 | 12.26 | 12.52 | 12.09 | 12.49 | 258,415 | +0.23(+1.88%) |
Jul 17, 2007 | 12.39 | 12.39 | 12.20 | 12.26 | 313,334 | -0.01(-0.08%) |
Jul 16, 2007 | 12.15 | 12.40 | 12.02 | 12.27 | 184,755 | +0.21(+1.74%) |
Jul 13, 2007 | 11.96 | 12.24 | 11.91 | 12.06 | 408,994 | +0.22(+1.86%) |
Jul 12, 2007 | 11.70 | 11.91 | 11.65 | 11.84 | 135,526 | +0.18(+1.54%) |
Jul 11, 2007 | 11.80 | 11.80 | 11.52 | 11.66 | 300,296 | -0.14(-1.19%) |
Jul 10, 2007 | 11.75 | 12.00 | 11.55 | 11.80 | 146,254 | +0.08(+0.68%) |
Jul 09, 2007 | 11.89 | 11.89 | 11.70 | 11.72 | 354,035 | -0.12(-1.01%) |
Jul 06, 2007 | 11.75 | 11.84 | 11.70 | 11.84 | 115,206 | +0.09(+0.77%) |
Jul 05, 2007 | 11.93 | 12.06 | 11.64 | 11.75 | 200,510 | +0.26(+2.26%) |
Jul 03, 2007 | 11.31 | 11.50 | 11.31 | 11.49 | 167,973 | +0.10(+0.88%) |
Jul 02, 2007 | 11.45 | 11.50 | 11.37 | 11.39 | 50,548 | +0.00(+0.00%) |
Jun 29, 2007 | 11.45 | 11.50 | 11.37 | 11.39 | 50,548 | -0.06(-0.52%) |
Jun 28, 2007 | 11.47 | 11.47 | 11.36 | 11.45 | 100,890 | -0.02(-0.17%) |
Jun 27, 2007 | 11.39 | 11.48 | 11.34 | 11.47 | 223,994 | +0.15(+1.33%) |
Jun 26, 2007 | 11.36 | 11.45 | 11.31 | 11.32 | 260,550 | -0.01(-0.09%) |
Jun 25, 2007 | 11.52 | 11.52 | 11.31 | 11.33 | 220,540 | -0.03(-0.26%) |
Jun 22, 2007 | 11.40 | 11.43 | 11.28 | 11.36 | 199,208 | +0.02(+0.18%) |
Jun 21, 2007 | 11.49 | 11.49 | 11.15 | 11.34 | 254,021 | +0.01(+0.09%) |
Jun 20, 2007 | 11.40 | 11.69 | 11.32 | 11.33 | 117,852 | +0.12(+1.07%) |
Jun 19, 2007 | 11.25 | 11.26 | 11.09 | 11.21 | 1,027,551 | -0.02(-0.18%) |
Jun 18, 2007 | 11.10 | 11.40 | 11.02 | 11.23 | 401,540 | +0.14(+1.26%) |
Jun 15, 2007 | 11.40 | 11.40 | 11.01 | 11.09 | 1,891,083 | -0.10(-0.89%) |
Jun 14, 2007 | 11.15 | 11.20 | 11.04 | 11.19 | 598,703 | +0.03(+0.27%) |
Jun 13, 2007 | 11.21 | 11.36 | 11.16 | 11.16 | 45,902 | -0.09(-0.80%) |
Jun 12, 2007 | 11.36 | 11.50 | 11.12 | 11.25 | 441,672 | -0.17(-1.49%) |
Jun 11, 2007 | 11.50 | 11.64 | 11.37 | 11.42 | 177,627 | -0.04(-0.35%) |
Jun 08, 2007 | 11.25 | 11.56 | 11.19 | 11.46 | 121,585 | +0.13(+1.15%) |
Jun 07, 2007 | 11.50 | 11.54 | 11.28 | 11.33 | 157,708 | -0.17(-1.48%) |
Jun 06, 2007 | 11.37 | 11.63 | 11.37 | 11.50 | 939,180 | -0.08(-0.69%) |
Jun 05, 2007 | 11.95 | 12.09 | 11.51 | 11.58 | 1,473,970 | -0.72(-5.85%) |
Jun 04, 2007 | 12.35 | 12.35 | 12.06 | 12.30 | 342,952 | +0.00(+0.00%) |