Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.78 | 10.78 | 10.55 | 10.73 | 39,047 | +0.17(+1.65%) |
Aug 30, 2007 | 10.67 | 10.85 | 10.49 | 10.56 | 41,971 | -0.21(-1.96%) |
Aug 29, 2007 | 10.49 | 10.90 | 10.40 | 10.77 | 63,854 | +0.37(+3.53%) |
Aug 28, 2007 | 10.80 | 10.92 | 10.27 | 10.40 | 64,532 | -0.51(-4.71%) |
Aug 27, 2007 | 10.68 | 11.18 | 10.49 | 10.92 | 95,968 | +0.36(+3.39%) |
Aug 24, 2007 | 10.41 | 10.69 | 10.32 | 10.56 | 68,703 | +0.06(+0.52%) |
Aug 23, 2007 | 10.68 | 10.82 | 10.32 | 10.50 | 53,004 | +0.05(+0.53%) |
Aug 22, 2007 | 10.27 | 10.53 | 10.16 | 10.45 | 56,387 | +0.29(+2.89%) |
Aug 21, 2007 | 9.935 | 10.18 | 9.853 | 10.16 | 32,232 | +0.25(+2.50%) |
Aug 20, 2007 | 9.697 | 10.09 | 9.678 | 9.908 | 52,011 | +0.33(+3.45%) |
Aug 17, 2007 | 9.605 | 9.853 | 9.174 | 9.577 | 92,008 | +0.47(+5.14%) |
Aug 16, 2007 | 9.779 | 9.779 | 8.990 | 9.110 | 154,801 | -0.89(-8.90%) |
Aug 15, 2007 | 10.27 | 10.27 | 9.908 | 9.999 | 103,553 | -0.40(-3.88%) |
Aug 14, 2007 | 10.37 | 10.99 | 10.10 | 10.40 | 154,195 | +0.09(+0.89%) |
Aug 13, 2007 | 10.30 | 10.58 | 10.10 | 10.31 | 102,662 | +0.26(+2.56%) |
Aug 10, 2007 | 10.16 | 10.27 | 9.880 | 10.05 | 116,765 | -0.27(-2.58%) |
Aug 09, 2007 | 9.908 | 10.32 | 9.908 | 10.32 | 115,527 | +0.17(+1.63%) |
Aug 08, 2007 | 10.13 | 10.32 | 10.01 | 10.16 | 175,754 | +0.21(+2.12%) |
Aug 07, 2007 | 10.16 | 10.16 | 9.788 | 9.944 | 82,223 | -0.08(-0.82%) |
Aug 06, 2007 | 9.596 | 10.32 | 9.311 | 10.03 | 225,247 | +0.32(+3.31%) |
Aug 03, 2007 | 9.825 | 10.46 | 9.596 | 9.706 | 160,955 | -0.59(-5.70%) |
Aug 02, 2007 | 10.50 | 10.55 | 10.15 | 10.29 | 113,953 | -0.18(-1.75%) |
Aug 01, 2007 | 11.07 | 11.07 | 10.20 | 10.48 | 202,757 | -0.51(-4.68%) |
Jul 31, 2007 | 11.33 | 11.66 | 10.88 | 10.99 | 73,814 | -0.16(-1.40%) |
Jul 30, 2007 | 11.07 | 11.27 | 10.85 | 11.15 | 107,416 | +0.05(+0.41%) |
Jul 27, 2007 | 11.49 | 12.09 | 11.10 | 11.10 | 167,934 | -0.46(-3.97%) |
Jul 26, 2007 | 11.91 | 11.93 | 11.34 | 11.56 | 87,697 | -0.59(-4.83%) |
Jul 25, 2007 | 12.26 | 12.48 | 11.64 | 12.15 | 174,966 | -0.23(-1.85%) |
Jul 24, 2007 | 12.67 | 12.71 | 12.29 | 12.38 | 96,319 | -0.24(-1.89%) |
Jul 23, 2007 | 12.91 | 13.11 | 12.43 | 12.61 | 101,566 | -0.28(-2.14%) |
Jul 20, 2007 | 12.99 | 13.09 | 12.71 | 12.89 | 64,333 | -0.06(-0.50%) |
Jul 19, 2007 | 12.99 | 13.16 | 12.88 | 12.95 | 31,626 | +0.09(+0.71%) |
Jul 18, 2007 | 12.91 | 13.01 | 12.67 | 12.86 | 123,195 | -0.24(-1.82%) |
Jul 17, 2007 | 12.96 | 13.18 | 12.81 | 13.10 | 171,409 | +0.27(+2.07%) |
Jul 16, 2007 | 13.26 | 13.30 | 12.24 | 12.83 | 436,840 | -0.83(-6.04%) |
Jul 13, 2007 | 12.78 | 13.93 | 12.78 | 13.66 | 549,882 | +0.82(+6.36%) |
Jul 12, 2007 | 12.84 | 12.97 | 12.79 | 12.84 | 181,275 | -0.03(-0.26%) |
Jul 11, 2007 | 12.29 | 13.10 | 12.16 | 12.88 | 311,620 | +0.76(+6.25%) |
Jul 10, 2007 | 12.07 | 12.27 | 12.07 | 12.12 | 112,632 | +0.14(+1.15%) |
Jul 09, 2007 | 11.71 | 12.16 | 11.66 | 11.98 | 72,369 | +0.23(+1.95%) |
Jul 06, 2007 | 11.75 | 11.84 | 11.63 | 11.75 | 33,582 | -0.04(-0.31%) |
Jul 05, 2007 | 11.94 | 11.97 | 11.70 | 11.79 | 51,222 | -0.24(-1.98%) |
Jul 03, 2007 | 11.95 | 12.11 | 11.75 | 12.03 | 67,077 | +0.11(+0.92%) |
Jul 02, 2007 | 11.40 | 12.05 | 11.39 | 11.92 | 161,957 | +0.61(+5.35%) |
Jun 29, 2007 | 11.33 | 11.56 | 11.10 | 11.31 | 79,304 | +0.02(+0.16%) |
Jun 28, 2007 | 11.25 | 11.50 | 11.20 | 11.29 | 73,795 | -0.17(-1.52%) |
Jun 27, 2007 | 11.22 | 11.60 | 11.22 | 11.47 | 76,609 | +0.19(+1.71%) |
Jun 26, 2007 | 11.71 | 11.72 | 11.08 | 11.27 | 131,225 | -0.37(-3.21%) |
Jun 25, 2007 | 11.59 | 11.83 | 11.52 | 11.65 | 93,911 | -0.03(-0.25%) |
Jun 22, 2007 | 11.83 | 11.86 | 11.56 | 11.68 | 106,235 | -0.20(-1.70%) |
Jun 21, 2007 | 11.75 | 12.06 | 11.52 | 11.88 | 114,149 | +0.19(+1.65%) |
Jun 20, 2007 | 12.05 | 12.06 | 11.69 | 11.69 | 91,674 | -0.37(-3.04%) |
Jun 19, 2007 | 11.97 | 12.06 | 11.70 | 12.05 | 102,248 | +0.18(+1.54%) |
Jun 18, 2007 | 12.14 | 12.14 | 11.77 | 11.87 | 76,086 | -0.19(-1.60%) |
Jun 15, 2007 | 12.10 | 12.10 | 11.91 | 12.06 | 77,176 | +0.04(+0.31%) |
Jun 14, 2007 | 11.89 | 12.27 | 11.82 | 12.03 | 123,613 | +0.33(+2.82%) |
Jun 13, 2007 | 11.83 | 12.04 | 11.59 | 11.70 | 177,571 | -0.11(-0.93%) |
Jun 12, 2007 | 12.11 | 12.24 | 11.75 | 11.81 | 146,504 | -0.33(-2.72%) |
Jun 11, 2007 | 12.36 | 12.36 | 12.12 | 12.14 | 69,841 | -0.39(-3.15%) |
Jun 08, 2007 | 12.38 | 12.61 | 12.18 | 12.53 | 156,570 | +0.19(+1.56%) |
Jun 07, 2007 | 12.84 | 12.95 | 12.20 | 12.34 | 242,985 | -0.81(-6.14%) |
Jun 06, 2007 | 13.20 | 13.37 | 12.88 | 13.15 | 228,146 | -0.32(-2.38%) |
Jun 05, 2007 | 12.61 | 13.50 | 12.61 | 13.47 | 438,839 | +1.01(+8.10%) |
Jun 04, 2007 | 12.24 | 12.66 | 12.06 | 12.46 | 134,503 | +0.17(+1.42%) |