Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.221 | 9.408 | 9.076 | 9.276 | 490,813 | +0.22(+2.40%) |
Aug 30, 2007 | 9.052 | 9.173 | 8.877 | 9.058 | 343,171 | +0.01(+0.07%) |
Aug 29, 2007 | 8.787 | 9.076 | 8.696 | 9.052 | 322,293 | +0.33(+3.81%) |
Aug 28, 2007 | 8.980 | 8.980 | 8.720 | 8.720 | 516,497 | -0.30(-3.34%) |
Aug 27, 2007 | 9.282 | 9.288 | 9.022 | 9.022 | 285,175 | -0.27(-2.92%) |
Aug 24, 2007 | 9.185 | 9.300 | 9.089 | 9.294 | 462,146 | +0.10(+1.05%) |
Aug 23, 2007 | 9.288 | 9.324 | 9.064 | 9.197 | 913,191 | +0.02(+0.20%) |
Aug 22, 2007 | 9.203 | 9.342 | 9.064 | 9.179 | 758,258 | +0.00(+0.00%) |
Aug 21, 2007 | 9.149 | 9.245 | 9.040 | 9.179 | 852,543 | +0.02(+0.20%) |
Aug 20, 2007 | 9.203 | 9.312 | 9.016 | 9.161 | 744,008 | +0.01(+0.13%) |
Aug 17, 2007 | 8.920 | 9.849 | 8.920 | 9.149 | 1,444,601 | +0.23(+2.57%) |
Aug 16, 2007 | 8.835 | 9.149 | 8.678 | 8.920 | 1,298,120 | +0.29(+3.36%) |
Aug 15, 2007 | 8.835 | 9.179 | 8.563 | 8.630 | 898,112 | -0.21(-2.32%) |
Aug 14, 2007 | 9.070 | 9.215 | 8.835 | 8.835 | 711,530 | -0.32(-3.49%) |
Aug 13, 2007 | 9.203 | 9.318 | 9.070 | 9.155 | 769,360 | +0.07(+0.73%) |
Aug 10, 2007 | 9.191 | 9.638 | 9.010 | 9.089 | 1,528,281 | -0.27(-2.90%) |
Aug 09, 2007 | 9.233 | 9.372 | 8.871 | 9.360 | 2,158,783 | +0.13(+1.37%) |
Aug 08, 2007 | 9.119 | 9.366 | 9.064 | 9.233 | 1,648,748 | +0.18(+2.00%) |
Aug 07, 2007 | 9.052 | 9.167 | 8.739 | 9.052 | 996,374 | +0.00(+0.00%) |
Aug 06, 2007 | 8.678 | 9.119 | 8.485 | 9.052 | 1,410,301 | +0.51(+5.93%) |
Aug 03, 2007 | 8.594 | 8.745 | 8.521 | 8.545 | 1,038,131 | -0.20(-2.28%) |
Aug 02, 2007 | 8.660 | 8.901 | 8.570 | 8.745 | 724,786 | +0.08(+0.98%) |
Aug 01, 2007 | 8.419 | 8.739 | 8.207 | 8.660 | 1,050,890 | +0.19(+2.21%) |
Jul 31, 2007 | 8.437 | 8.708 | 8.419 | 8.473 | 1,722,651 | +0.12(+1.44%) |
Jul 30, 2007 | 8.376 | 8.515 | 8.256 | 8.352 | 985,272 | -0.02(-0.22%) |
Jul 27, 2007 | 8.419 | 8.751 | 8.352 | 8.370 | 1,372,520 | -0.34(-3.88%) |
Jul 26, 2007 | 8.829 | 8.871 | 8.515 | 8.708 | 1,311,873 | -0.27(-2.96%) |
Jul 25, 2007 | 9.221 | 9.221 | 8.895 | 8.974 | 1,226,536 | -0.13(-1.39%) |
Jul 24, 2007 | 9.354 | 9.390 | 9.028 | 9.101 | 798,855 | -0.26(-2.77%) |
Jul 23, 2007 | 9.511 | 9.553 | 9.354 | 9.360 | 539,861 | -0.13(-1.40%) |
Jul 20, 2007 | 9.746 | 9.764 | 9.384 | 9.493 | 1,062,986 | -0.28(-2.84%) |
Jul 19, 2007 | 9.770 | 9.855 | 9.752 | 9.770 | 602,165 | -0.01(-0.12%) |
Jul 18, 2007 | 9.728 | 9.831 | 9.577 | 9.783 | 810,952 | -0.04(-0.37%) |
Jul 17, 2007 | 9.849 | 9.903 | 9.734 | 9.819 | 504,069 | +0.02(+0.18%) |
Jul 16, 2007 | 9.891 | 10.000 | 9.801 | 9.801 | 538,701 | -0.13(-1.28%) |
Jul 13, 2007 | 9.933 | 9.964 | 9.825 | 9.927 | 476,728 | -0.01(-0.12%) |
Jul 12, 2007 | 9.927 | 9.976 | 9.807 | 9.939 | 532,570 | +0.11(+1.17%) |
Jul 11, 2007 | 9.837 | 9.879 | 9.770 | 9.825 | 843,430 | -0.01(-0.06%) |
Jul 10, 2007 | 9.879 | 9.958 | 9.813 | 9.831 | 856,354 | -0.11(-1.15%) |
Jul 09, 2007 | 10.06 | 10.06 | 9.843 | 9.945 | 731,248 | -0.13(-1.26%) |
Jul 06, 2007 | 9.921 | 10.10 | 9.819 | 10.07 | 716,004 | +0.13(+1.34%) |
Jul 05, 2007 | 9.873 | 10.06 | 9.873 | 9.939 | 970,690 | +0.04(+0.43%) |
Jul 03, 2007 | 10.15 | 10.15 | 9.891 | 9.897 | 687,834 | -0.20(-1.97%) |
Jul 02, 2007 | 10.05 | 10.16 | 10.02 | 10.10 | 836,801 | +0.14(+1.39%) |
Jun 29, 2007 | 10.14 | 10.21 | 9.903 | 9.958 | 1,716,686 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 1,406,655 | -0.15(-1.47%) |
Jun 27, 2007 | 10.08 | 10.31 | 9.988 | 10.28 | 718,323 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.26 | 9.982 | 10.16 | 1,245,923 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.20 | 9.952 | 10.08 | 1,391,576 | -0.01(-0.06%) |
Jun 22, 2007 | 9.982 | 10.11 | 9.927 | 10.08 | 1,394,062 | +0.07(+0.66%) |
Jun 21, 2007 | 9.885 | 10.02 | 9.813 | 10.02 | 1,089,830 | +0.13(+1.34%) |
Jun 20, 2007 | 10.18 | 10.18 | 9.885 | 9.885 | 803,329 | -0.30(-2.96%) |
Jun 19, 2007 | 10.17 | 10.19 | 9.976 | 10.19 | 1,126,451 | -0.02(-0.24%) |
Jun 18, 2007 | 10.24 | 10.34 | 10.07 | 10.21 | 1,078,728 | +0.05(+0.48%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.07 | 10.16 | 953,954 | +0.15(+1.51%) |
Jun 14, 2007 | 10.09 | 10.16 | 9.976 | 10.01 | 309,699 | -0.09(-0.90%) |
Jun 13, 2007 | 10.09 | 10.14 | 9.964 | 10.10 | 344,828 | +0.02(+0.18%) |
Jun 12, 2007 | 10.26 | 10.36 | 10.04 | 10.08 | 956,771 | -0.22(-2.17%) |
Jun 11, 2007 | 10.41 | 10.42 | 10.27 | 10.31 | 414,755 | -0.10(-0.99%) |
Jun 08, 2007 | 10.38 | 10.54 | 10.27 | 10.41 | 735,557 | +0.03(+0.29%) |
Jun 07, 2007 | 10.48 | 10.53 | 10.27 | 10.38 | 930,258 | -0.16(-1.55%) |
Jun 06, 2007 | 10.58 | 10.60 | 10.45 | 10.54 | 981,958 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.91 | 10.60 | 10.64 | 878,227 | -0.27(-2.43%) |
Jun 04, 2007 | 10.88 | 11.06 | 10.86 | 10.90 | 432,593 | +0.02(+0.22%) |