Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.62 | 10.64 | 10.26 | 10.26 | 785,246 | -0.16(-1.54%) |
Aug 30, 2007 | 10.51 | 10.67 | 10.38 | 10.42 | 524,128 | -0.25(-2.34%) |
Aug 29, 2007 | 10.37 | 10.74 | 10.29 | 10.67 | 259,078 | +0.38(+3.69%) |
Aug 28, 2007 | 10.16 | 10.34 | 10.09 | 10.29 | 358,327 | +0.02(+0.19%) |
Aug 27, 2007 | 10.34 | 10.50 | 10.12 | 10.27 | 159,850 | -0.15(-1.44%) |
Aug 24, 2007 | 10.39 | 10.47 | 10.23 | 10.42 | 170,923 | -0.02(-0.19%) |
Aug 23, 2007 | 11.00 | 11.00 | 10.38 | 10.44 | 263,156 | -0.58(-5.26%) |
Aug 22, 2007 | 11.07 | 11.32 | 10.86 | 11.02 | 513,712 | +0.08(+0.73%) |
Aug 21, 2007 | 11.00 | 11.20 | 10.82 | 10.94 | 527,379 | -0.22(-1.97%) |
Aug 20, 2007 | 11.20 | 11.29 | 11.02 | 11.16 | 358,517 | -0.01(-0.09%) |
Aug 17, 2007 | 11.05 | 11.25 | 10.61 | 11.17 | 573,473 | +0.47(+4.39%) |
Aug 16, 2007 | 10.45 | 10.71 | 10.34 | 10.70 | 649,971 | +0.20(+1.90%) |
Aug 15, 2007 | 10.34 | 10.78 | 10.24 | 10.50 | 450,144 | +0.16(+1.55%) |
Aug 14, 2007 | 10.14 | 10.50 | 10.00 | 10.34 | 452,459 | +0.18(+1.77%) |
Aug 13, 2007 | 9.860 | 10.39 | 9.860 | 10.16 | 375,590 | +0.38(+3.89%) |
Aug 10, 2007 | 9.180 | 9.970 | 9.110 | 9.780 | 547,123 | +0.42(+4.49%) |
Aug 09, 2007 | 9.170 | 9.510 | 9.050 | 9.360 | 629,417 | -0.12(-1.27%) |
Aug 08, 2007 | 8.950 | 9.480 | 8.740 | 9.480 | 973,470 | +0.63(+7.12%) |
Aug 07, 2007 | 8.910 | 8.910 | 8.530 | 8.850 | 357,223 | -0.13(-1.45%) |
Aug 06, 2007 | 8.770 | 9.000 | 8.530 | 8.980 | 639,866 | +0.17(+1.93%) |
Aug 03, 2007 | 8.920 | 9.500 | 8.660 | 8.810 | 515,284 | -0.72(-7.56%) |
Aug 02, 2007 | 9.490 | 9.660 | 9.420 | 9.530 | 350,896 | +0.01(+0.11%) |
Aug 01, 2007 | 9.500 | 9.590 | 9.430 | 9.520 | 496,059 | -0.01(-0.10%) |
Jul 31, 2007 | 9.600 | 9.640 | 9.500 | 9.530 | 358,571 | +0.01(+0.11%) |
Jul 30, 2007 | 9.510 | 9.590 | 9.410 | 9.520 | 376,043 | +0.02(+0.21%) |
Jul 27, 2007 | 9.640 | 9.910 | 9.490 | 9.500 | 392,641 | -0.10(-1.04%) |
Jul 26, 2007 | 9.500 | 11.00 | 9.400 | 9.600 | 1,256,913 | -0.04(-0.41%) |
Jul 25, 2007 | 9.570 | 9.740 | 9.490 | 9.640 | 383,451 | +0.02(+0.21%) |
Jul 24, 2007 | 9.800 | 9.870 | 9.600 | 9.620 | 343,848 | -0.22(-2.24%) |
Jul 23, 2007 | 9.830 | 10.00 | 9.730 | 9.840 | 246,369 | +0.03(+0.31%) |
Jul 20, 2007 | 9.900 | 9.950 | 9.620 | 9.810 | 322,806 | -0.11(-1.11%) |
Jul 19, 2007 | 9.840 | 9.970 | 9.750 | 9.920 | 319,900 | +0.20(+2.06%) |
Jul 18, 2007 | 9.900 | 9.950 | 9.520 | 9.720 | 398,267 | -0.22(-2.21%) |
Jul 17, 2007 | 9.760 | 10.04 | 9.700 | 9.940 | 372,310 | +0.08(+0.81%) |
Jul 16, 2007 | 10.25 | 10.32 | 9.760 | 9.860 | 195,610 | -0.38(-3.71%) |
Jul 13, 2007 | 10.18 | 10.31 | 10.15 | 10.24 | 105,138 | +0.04(+0.39%) |
Jul 12, 2007 | 10.26 | 10.41 | 9.950 | 10.20 | 145,881 | -0.04(-0.39%) |
Jul 11, 2007 | 10.00 | 10.25 | 9.920 | 10.24 | 142,752 | +0.22(+2.20%) |
Jul 10, 2007 | 10.17 | 10.32 | 9.940 | 10.02 | 187,234 | -0.27(-2.62%) |
Jul 09, 2007 | 10.12 | 10.45 | 10.11 | 10.29 | 407,092 | +0.17(+1.68%) |
Jul 06, 2007 | 10.19 | 10.20 | 9.970 | 10.12 | 174,870 | -0.04(-0.39%) |
Jul 05, 2007 | 10.24 | 10.24 | 9.910 | 10.16 | 281,610 | -0.03(-0.29%) |
Jul 03, 2007 | 10.00 | 10.35 | 9.940 | 10.19 | 294,599 | +0.08(+0.79%) |
Jul 02, 2007 | 9.870 | 10.17 | 9.722 | 10.11 | 498,237 | +0.30(+3.06%) |
Jun 29, 2007 | 9.980 | 10.23 | 9.800 | 9.810 | 276,489 | -0.14(-1.41%) |
Jun 28, 2007 | 9.960 | 10.17 | 9.930 | 9.950 | 288,890 | +0.00(+0.00%) |
Jun 27, 2007 | 9.500 | 9.960 | 9.460 | 9.950 | 365,045 | +0.45(+4.74%) |
Jun 26, 2007 | 9.500 | 9.740 | 9.430 | 9.500 | 544,923 | -0.01(-0.11%) |
Jun 25, 2007 | 9.470 | 9.790 | 9.460 | 9.510 | 551,714 | +0.01(+0.11%) |
Jun 22, 2007 | 9.690 | 9.840 | 9.490 | 9.500 | 4,551,611 | -0.20(-2.06%) |
Jun 21, 2007 | 10.10 | 10.21 | 9.700 | 9.700 | 289,154 | -0.42(-4.15%) |
Jun 20, 2007 | 9.920 | 10.28 | 9.770 | 10.12 | 409,900 | +0.27(+2.74%) |
Jun 19, 2007 | 9.500 | 10.05 | 9.500 | 9.850 | 435,200 | +0.34(+3.58%) |
Jun 18, 2007 | 9.920 | 10.00 | 9.490 | 9.510 | 233,000 | -0.40(-4.04%) |
Jun 15, 2007 | 9.950 | 9.990 | 9.740 | 9.910 | 127,200 | +0.09(+0.92%) |
Jun 14, 2007 | 9.760 | 10.08 | 9.750 | 9.820 | 228,000 | +0.00(+0.00%) |
Jun 13, 2007 | 9.460 | 9.900 | 9.460 | 9.820 | 225,500 | +0.39(+4.14%) |
Jun 12, 2007 | 10.03 | 10.05 | 9.400 | 9.430 | 662,500 | -0.67(-6.63%) |
Jun 11, 2007 | 10.08 | 10.29 | 10.04 | 10.10 | 143,895 | -0.01(-0.10%) |
Jun 08, 2007 | 10.13 | 10.21 | 9.860 | 10.11 | 244,349 | -0.07(-0.71%) |
Jun 07, 2007 | 10.44 | 10.56 | 9.980 | 10.18 | 349,672 | -0.36(-3.39%) |
Jun 06, 2007 | 10.70 | 10.70 | 10.33 | 10.54 | 289,089 | -0.03(-0.28%) |
Jun 05, 2007 | 10.50 | 10.59 | 10.31 | 10.57 | 299,806 | +0.05(+0.48%) |
Jun 04, 2007 | 10.32 | 10.70 | 10.32 | 10.52 | 362,089 | +0.17(+1.64%) |