Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.041 | 8.058 | 7.891 | 7.891 | 2,187,040 | -0.08(-1.00%) |
Aug 30, 2007 | 7.855 | 8.094 | 7.820 | 7.970 | 1,507,177 | -0.09(-1.09%) |
Aug 29, 2007 | 7.979 | 8.058 | 7.838 | 8.058 | 1,656,103 | +0.16(+2.01%) |
Aug 28, 2007 | 7.961 | 8.217 | 7.864 | 7.900 | 2,512,907 | +0.00(+0.00%) |
Aug 27, 2007 | 8.146 | 8.173 | 7.900 | 7.900 | 2,513,871 | -0.04(-0.55%) |
Aug 24, 2007 | 7.679 | 7.997 | 7.582 | 7.944 | 2,487,160 | +0.47(+6.25%) |
Aug 23, 2007 | 7.882 | 7.662 | 7.459 | 7.476 | 2,762,667 | -0.41(-5.15%) |
Aug 22, 2007 | 7.820 | 7.935 | 7.741 | 7.882 | 2,799,643 | +0.15(+1.94%) |
Aug 21, 2007 | 7.714 | 7.785 | 7.582 | 7.732 | 2,164,015 | -0.18(-2.23%) |
Aug 20, 2007 | 7.900 | 8.041 | 7.591 | 7.908 | 2,904,220 | -0.01(-0.11%) |
Aug 17, 2007 | 8.041 | 8.191 | 7.776 | 7.917 | 3,620,384 | +0.14(+1.81%) |
Aug 16, 2007 | 8.199 | 8.235 | 7.415 | 7.776 | 5,547,970 | -0.55(-6.57%) |
Aug 15, 2007 | 8.296 | 8.517 | 8.226 | 8.323 | 2,896,286 | +0.01(+0.11%) |
Aug 14, 2007 | 8.552 | 8.640 | 8.296 | 8.314 | 2,683,837 | -0.46(-5.23%) |
Aug 13, 2007 | 8.781 | 8.861 | 8.640 | 8.772 | 1,920,494 | +0.07(+0.81%) |
Aug 10, 2007 | 8.261 | 8.861 | 8.261 | 8.702 | 2,901,384 | +0.19(+2.28%) |
Aug 09, 2007 | 8.605 | 8.720 | 8.446 | 8.508 | 3,149,896 | -0.36(-4.08%) |
Aug 08, 2007 | 8.728 | 8.878 | 8.702 | 8.869 | 6,678,402 | +0.54(+6.46%) |
Aug 07, 2007 | 8.296 | 8.596 | 7.855 | 8.332 | 12,302,648 | -1.38(-14.25%) |
Aug 06, 2007 | 10.84 | 10.99 | 9.584 | 9.716 | 10,902,686 | -2.21(-18.55%) |
Aug 03, 2007 | 12.05 | 12.32 | 11.92 | 11.93 | 2,256,342 | -0.39(-3.15%) |
Aug 02, 2007 | 12.00 | 12.43 | 11.97 | 12.32 | 1,970,627 | +0.30(+2.49%) |
Aug 01, 2007 | 11.95 | 12.16 | 11.83 | 12.02 | 1,788,922 | -0.19(-1.52%) |
Jul 31, 2007 | 12.34 | 12.57 | 12.13 | 12.20 | 1,487,101 | -0.18(-1.42%) |
Jul 30, 2007 | 11.85 | 12.41 | 11.73 | 12.38 | 1,808,998 | +0.60(+5.09%) |
Jul 27, 2007 | 12.01 | 12.25 | 11.71 | 11.78 | 2,450,297 | -0.49(-4.02%) |
Jul 26, 2007 | 12.31 | 12.45 | 11.93 | 12.27 | 3,567,285 | -0.48(-3.80%) |
Jul 25, 2007 | 12.97 | 13.05 | 12.48 | 12.76 | 1,682,133 | -0.32(-2.43%) |
Jul 24, 2007 | 13.30 | 13.44 | 12.97 | 13.07 | 1,485,797 | -0.32(-2.37%) |
Jul 23, 2007 | 13.39 | 13.46 | 13.34 | 13.39 | 844,781 | +0.15(+1.13%) |
Jul 20, 2007 | 13.24 | 13.33 | 13.10 | 13.24 | 1,496,855 | -0.03(-0.20%) |
Jul 19, 2007 | 13.23 | 13.31 | 13.05 | 13.27 | 1,718,486 | +0.12(+0.94%) |
Jul 18, 2007 | 12.96 | 13.16 | 12.88 | 13.15 | 2,801,299 | +0.05(+0.40%) |
Jul 17, 2007 | 13.07 | 13.16 | 13.02 | 13.09 | 983,952 | -0.03(-0.20%) |
Jul 16, 2007 | 13.15 | 13.22 | 13.07 | 13.12 | 1,633,985 | -0.10(-0.73%) |
Jul 13, 2007 | 13.12 | 13.27 | 13.02 | 13.22 | 3,017,757 | +0.05(+0.40%) |
Jul 12, 2007 | 12.89 | 13.18 | 12.85 | 13.16 | 2,908,417 | +0.35(+2.75%) |
Jul 11, 2007 | 12.81 | 12.85 | 12.66 | 12.81 | 1,369,594 | -0.02(-0.14%) |
Jul 10, 2007 | 12.84 | 13.01 | 12.79 | 12.83 | 1,287,361 | -0.11(-0.89%) |
Jul 09, 2007 | 13.04 | 13.15 | 12.93 | 12.94 | 1,755,916 | -0.03(-0.20%) |
Jul 06, 2007 | 12.63 | 13.07 | 12.58 | 12.97 | 1,722,229 | +0.30(+2.37%) |
Jul 05, 2007 | 12.48 | 12.70 | 12.39 | 12.67 | 1,129,962 | +0.01(+0.07%) |
Jul 03, 2007 | 12.88 | 12.87 | 12.63 | 12.66 | 626,894 | -0.19(-1.44%) |
Jul 02, 2007 | 12.78 | 12.89 | 12.63 | 12.85 | 1,271,142 | +0.26(+2.10%) |
Jun 29, 2007 | 12.68 | 12.72 | 12.47 | 12.58 | 872,570 | -0.04(-0.35%) |
Jun 28, 2007 | 12.60 | 12.74 | 12.55 | 12.63 | 1,271,822 | -0.02(-0.14%) |
Jun 27, 2007 | 12.30 | 12.64 | 12.28 | 12.64 | 1,316,285 | +0.09(+0.70%) |
Jun 26, 2007 | 12.74 | 12.81 | 12.50 | 12.55 | 1,676,859 | -0.26(-2.06%) |
Jun 25, 2007 | 12.81 | 13.00 | 12.62 | 12.82 | 1,636,821 | -0.04(-0.27%) |
Jun 22, 2007 | 12.96 | 13.00 | 12.84 | 12.85 | 1,208,532 | -0.05(-0.41%) |
Jun 21, 2007 | 12.91 | 12.96 | 12.74 | 12.91 | 1,690,810 | +0.12(+0.97%) |
Jun 20, 2007 | 13.00 | 13.02 | 12.78 | 12.78 | 2,582,209 | +0.05(+0.42%) |
Jun 19, 2007 | 12.61 | 12.74 | 12.50 | 12.73 | 1,256,170 | +0.16(+1.26%) |
Jun 18, 2007 | 12.65 | 12.77 | 12.50 | 12.57 | 2,956,508 | +0.32(+2.59%) |
Jun 15, 2007 | 12.40 | 12.44 | 12.25 | 12.25 | 2,989,968 | +0.25(+2.06%) |
Jun 14, 2007 | 11.93 | 12.09 | 11.92 | 12.01 | 1,490,504 | +0.13(+1.11%) |
Jun 13, 2007 | 11.70 | 11.94 | 11.66 | 11.88 | 1,939,209 | +0.24(+2.05%) |
Jun 12, 2007 | 11.78 | 11.88 | 11.59 | 11.64 | 3,216,930 | -0.48(-3.93%) |
Jun 11, 2007 | 12.09 | 12.35 | 11.96 | 12.11 | 1,282,144 | -0.01(-0.07%) |
Jun 08, 2007 | 12.03 | 12.16 | 11.77 | 12.12 | 2,268,769 | +0.05(+0.44%) |
Jun 07, 2007 | 12.53 | 12.63 | 12.07 | 12.07 | 2,575,177 | -0.45(-3.59%) |
Jun 06, 2007 | 12.75 | 12.80 | 12.43 | 12.52 | 2,755,616 | -0.49(-3.79%) |
Jun 05, 2007 | 12.93 | 13.07 | 12.87 | 13.01 | 1,693,079 | -0.06(-0.47%) |
Jun 04, 2007 | 13.12 | 13.16 | 13.00 | 13.07 | 1,898,036 | -0.30(-2.24%) |