Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.400 | 10.47 | 9.400 | 10.46 | 109,300 | +1.16(+12.47%) |
Aug 30, 2007 | 9.600 | 9.750 | 9.270 | 9.300 | 84,200 | -0.52(-5.30%) |
Aug 29, 2007 | 9.830 | 9.970 | 9.460 | 9.820 | 66,500 | +0.07(+0.72%) |
Aug 28, 2007 | 9.930 | 10.13 | 9.600 | 9.750 | 42,300 | -0.18(-1.81%) |
Aug 27, 2007 | 10.26 | 10.26 | 9.880 | 9.930 | 43,600 | -0.28(-2.74%) |
Aug 24, 2007 | 10.28 | 10.55 | 10.08 | 10.21 | 42,600 | -0.07(-0.68%) |
Aug 23, 2007 | 11.27 | 11.71 | 10.12 | 10.28 | 63,100 | -0.93(-8.30%) |
Aug 22, 2007 | 10.24 | 11.74 | 10.17 | 11.21 | 89,700 | +1.11(+10.99%) |
Aug 21, 2007 | 9.840 | 10.40 | 9.840 | 10.10 | 36,200 | +0.22(+2.23%) |
Aug 20, 2007 | 9.620 | 10.10 | 9.350 | 9.880 | 79,400 | +0.22(+2.28%) |
Aug 17, 2007 | 9.500 | 9.690 | 8.810 | 9.660 | 78,700 | +0.41(+4.43%) |
Aug 16, 2007 | 9.750 | 9.890 | 9.120 | 9.250 | 156,500 | -0.75(-7.50%) |
Aug 15, 2007 | 10.74 | 10.77 | 9.860 | 10.00 | 44,200 | -0.79(-7.32%) |
Aug 14, 2007 | 10.58 | 11.11 | 10.08 | 10.79 | 210,500 | +0.11(+1.03%) |
Aug 13, 2007 | 9.220 | 11.44 | 9.070 | 10.68 | 260,800 | +1.63(+18.01%) |
Aug 10, 2007 | 9.030 | 9.830 | 8.910 | 9.050 | 193,900 | -0.18(-1.95%) |
Aug 09, 2007 | 9.450 | 9.480 | 9.020 | 9.230 | 479,300 | -0.45(-4.65%) |
Aug 08, 2007 | 9.760 | 9.800 | 8.920 | 9.680 | 518,700 | -0.08(-0.82%) |
Aug 07, 2007 | 10.23 | 10.61 | 9.610 | 9.760 | 115,500 | -0.56(-5.43%) |
Aug 06, 2007 | 11.99 | 11.99 | 9.870 | 10.32 | 196,200 | -0.95(-8.43%) |
Aug 03, 2007 | 11.30 | 11.69 | 11.23 | 11.27 | 213,400 | -0.42(-3.59%) |
Aug 02, 2007 | 11.74 | 11.80 | 11.38 | 11.69 | 88,700 | +0.15(+1.30%) |
Aug 01, 2007 | 11.65 | 11.78 | 11.45 | 11.54 | 156,700 | -0.01(-0.09%) |
Jul 31, 2007 | 11.95 | 12.15 | 11.51 | 11.55 | 126,900 | -0.44(-3.67%) |
Jul 30, 2007 | 11.71 | 12.46 | 11.65 | 11.99 | 133,500 | +0.25(+2.13%) |
Jul 27, 2007 | 13.35 | 13.35 | 11.48 | 11.74 | 243,300 | -1.66(-12.39%) |
Jul 26, 2007 | 13.58 | 14.17 | 13.28 | 13.40 | 74,900 | -0.29(-2.12%) |
Jul 25, 2007 | 13.90 | 13.90 | 13.28 | 13.69 | 66,000 | -0.37(-2.63%) |
Jul 24, 2007 | 14.05 | 14.22 | 13.71 | 14.06 | 63,800 | -0.06(-0.42%) |
Jul 23, 2007 | 13.95 | 14.69 | 13.84 | 14.12 | 98,800 | +0.23(+1.66%) |
Jul 20, 2007 | 14.40 | 14.63 | 13.60 | 13.89 | 76,400 | -0.51(-3.54%) |
Jul 19, 2007 | 14.30 | 14.54 | 14.08 | 14.40 | 94,000 | +0.32(+2.27%) |
Jul 18, 2007 | 14.13 | 14.53 | 13.94 | 14.08 | 37,000 | -0.13(-0.91%) |
Jul 17, 2007 | 14.49 | 14.62 | 14.08 | 14.21 | 43,500 | -0.37(-2.54%) |
Jul 16, 2007 | 14.26 | 15.04 | 14.26 | 14.58 | 58,300 | +0.18(+1.25%) |
Jul 13, 2007 | 14.88 | 15.07 | 14.08 | 14.40 | 165,600 | -0.64(-4.26%) |
Jul 12, 2007 | 15.21 | 15.23 | 14.69 | 15.04 | 90,400 | -0.20(-1.31%) |
Jul 11, 2007 | 15.06 | 15.38 | 15.00 | 15.24 | 42,900 | +0.18(+1.20%) |
Jul 10, 2007 | 15.26 | 15.27 | 15.05 | 15.06 | 28,900 | -0.26(-1.70%) |
Jul 09, 2007 | 15.00 | 15.47 | 14.79 | 15.32 | 54,300 | +0.39(+2.61%) |
Jul 06, 2007 | 15.04 | 15.16 | 14.25 | 14.93 | 178,600 | -0.16(-1.06%) |
Jul 05, 2007 | 15.35 | 15.50 | 14.86 | 15.09 | 100,900 | -0.26(-1.69%) |
Jul 03, 2007 | 15.01 | 15.35 | 14.82 | 15.35 | 62,300 | +0.34(+2.27%) |
Jul 02, 2007 | 14.59 | 15.13 | 14.55 | 15.01 | 65,600 | +0.40(+2.74%) |
Jun 29, 2007 | 14.75 | 15.00 | 14.47 | 14.61 | 26,800 | -0.14(-0.95%) |
Jun 28, 2007 | 14.73 | 15.00 | 14.48 | 14.75 | 78,400 | +0.10(+0.68%) |
Jun 27, 2007 | 14.45 | 14.87 | 14.14 | 14.65 | 61,000 | +0.25(+1.74%) |
Jun 26, 2007 | 13.98 | 14.67 | 13.81 | 14.40 | 122,500 | +0.59(+4.27%) |
Jun 25, 2007 | 13.80 | 14.17 | 13.56 | 13.81 | 60,200 | -0.09(-0.65%) |
Jun 22, 2007 | 14.20 | 14.38 | 13.75 | 13.90 | 42,000 | -0.27(-1.91%) |
Jun 21, 2007 | 14.30 | 14.30 | 13.60 | 14.17 | 98,600 | -0.14(-0.98%) |
Jun 20, 2007 | 14.59 | 14.79 | 14.13 | 14.31 | 40,100 | -0.19(-1.31%) |
Jun 19, 2007 | 14.09 | 14.52 | 13.99 | 14.50 | 77,000 | +0.47(+3.35%) |
Jun 18, 2007 | 14.06 | 14.35 | 13.85 | 14.03 | 96,500 | +0.03(+0.21%) |
Jun 15, 2007 | 13.86 | 14.34 | 13.86 | 14.00 | 73,800 | +0.19(+1.38%) |
Jun 14, 2007 | 14.24 | 14.35 | 13.73 | 13.81 | 48,900 | -0.34(-2.40%) |
Jun 13, 2007 | 13.90 | 14.25 | 13.86 | 14.15 | 35,600 | +0.34(+2.46%) |
Jun 12, 2007 | 14.07 | 14.18 | 13.80 | 13.81 | 53,300 | -0.26(-1.85%) |
Jun 11, 2007 | 13.94 | 14.51 | 13.89 | 14.07 | 49,800 | +0.03(+0.21%) |
Jun 08, 2007 | 14.01 | 14.18 | 13.90 | 14.04 | 35,900 | +0.13(+0.93%) |
Jun 07, 2007 | 13.96 | 14.20 | 13.90 | 13.91 | 27,500 | -0.14(-1.00%) |
Jun 06, 2007 | 14.45 | 14.45 | 13.89 | 14.05 | 83,900 | -0.45(-3.10%) |
Jun 05, 2007 | 14.48 | 14.63 | 14.25 | 14.50 | 136,200 | -0.29(-1.96%) |
Jun 04, 2007 | 14.69 | 14.89 | 14.18 | 14.79 | 95,000 | +0.19(+1.30%) |