Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.930 | 8.930 | 8.090 | 8.090 | 352,402 | -0.63(-7.22%) |
Aug 30, 2007 | 8.940 | 9.020 | 8.560 | 8.720 | 331,923 | -0.33(-3.65%) |
Aug 29, 2007 | 8.610 | 9.170 | 8.500 | 9.050 | 417,538 | +0.51(+5.97%) |
Aug 28, 2007 | 8.450 | 8.800 | 8.392 | 8.540 | 322,812 | -0.01(-0.12%) |
Aug 27, 2007 | 8.250 | 8.940 | 8.230 | 8.550 | 310,625 | +0.27(+3.26%) |
Aug 24, 2007 | 8.050 | 8.300 | 7.920 | 8.280 | 165,395 | +0.25(+3.11%) |
Aug 23, 2007 | 8.400 | 8.400 | 8.030 | 8.030 | 206,517 | -0.35(-4.18%) |
Aug 22, 2007 | 8.070 | 8.389 | 8.000 | 8.380 | 204,314 | +0.40(+5.01%) |
Aug 21, 2007 | 8.010 | 8.080 | 7.860 | 7.980 | 346,767 | -0.02(-0.25%) |
Aug 20, 2007 | 7.910 | 8.100 | 7.800 | 8.000 | 291,927 | +0.16(+2.04%) |
Aug 17, 2007 | 8.380 | 8.380 | 7.830 | 7.840 | 410,740 | -0.30(-3.69%) |
Aug 16, 2007 | 7.920 | 8.330 | 7.700 | 8.140 | 882,931 | +0.14(+1.75%) |
Aug 15, 2007 | 7.560 | 8.210 | 7.560 | 8.000 | 913,454 | +0.14(+1.78%) |
Aug 14, 2007 | 9.000 | 9.000 | 7.230 | 7.860 | 3,749,139 | -3.32(-29.70%) |
Aug 13, 2007 | 12.00 | 12.14 | 11.10 | 11.18 | 415,300 | -0.83(-6.91%) |
Aug 10, 2007 | 11.48 | 12.07 | 11.45 | 12.01 | 441,670 | -0.01(-0.08%) |
Aug 09, 2007 | 13.71 | 13.86 | 11.25 | 12.02 | 1,829,638 | -2.37(-16.47%) |
Aug 08, 2007 | 15.11 | 16.01 | 13.90 | 14.39 | 699,660 | -0.59(-3.94%) |
Aug 07, 2007 | 13.75 | 15.19 | 13.72 | 14.98 | 417,671 | +1.18(+8.55%) |
Aug 06, 2007 | 13.67 | 14.21 | 13.52 | 13.80 | 432,449 | +0.17(+1.25%) |
Aug 03, 2007 | 13.52 | 14.76 | 13.47 | 13.63 | 343,433 | -1.11(-7.53%) |
Aug 02, 2007 | 15.18 | 15.18 | 14.55 | 14.74 | 417,025 | -0.33(-2.19%) |
Aug 01, 2007 | 15.30 | 15.30 | 14.71 | 15.07 | 395,499 | -0.27(-1.76%) |
Jul 31, 2007 | 15.43 | 15.65 | 15.15 | 15.34 | 226,364 | +0.09(+0.59%) |
Jul 30, 2007 | 14.90 | 15.37 | 14.90 | 15.25 | 160,220 | +0.34(+2.28%) |
Jul 27, 2007 | 15.28 | 15.73 | 14.12 | 14.91 | 592,488 | -0.54(-3.50%) |
Jul 26, 2007 | 15.87 | 15.87 | 14.88 | 15.45 | 330,756 | -0.60(-3.74%) |
Jul 25, 2007 | 16.16 | 16.31 | 15.85 | 16.05 | 250,100 | -0.02(-0.12%) |
Jul 24, 2007 | 16.25 | 16.36 | 16.01 | 16.07 | 285,314 | -0.28(-1.71%) |
Jul 23, 2007 | 16.02 | 16.43 | 15.82 | 16.35 | 153,774 | +0.40(+2.51%) |
Jul 20, 2007 | 15.96 | 16.12 | 15.67 | 15.95 | 193,681 | -0.05(-0.31%) |
Jul 19, 2007 | 16.07 | 16.14 | 15.87 | 16.00 | 155,182 | -0.15(-0.93%) |
Jul 18, 2007 | 16.33 | 16.35 | 15.56 | 16.15 | 155,939 | -0.30(-1.82%) |
Jul 17, 2007 | 16.64 | 16.84 | 16.06 | 16.45 | 154,775 | -0.22(-1.32%) |
Jul 16, 2007 | 16.84 | 17.13 | 16.50 | 16.67 | 183,096 | -0.15(-0.89%) |
Jul 13, 2007 | 16.81 | 16.93 | 16.56 | 16.82 | 141,349 | +0.04(+0.24%) |
Jul 12, 2007 | 16.45 | 16.95 | 16.16 | 16.78 | 184,509 | +0.55(+3.39%) |
Jul 11, 2007 | 16.31 | 16.34 | 16.03 | 16.23 | 113,858 | +0.01(+0.06%) |
Jul 10, 2007 | 16.29 | 16.40 | 16.00 | 16.22 | 208,278 | -0.23(-1.40%) |
Jul 09, 2007 | 16.28 | 16.72 | 16.03 | 16.45 | 378,289 | +0.19(+1.17%) |
Jul 06, 2007 | 15.60 | 16.35 | 15.60 | 16.26 | 538,694 | +0.64(+4.10%) |
Jul 05, 2007 | 16.24 | 16.24 | 14.75 | 15.62 | 787,257 | -0.66(-4.05%) |
Jul 03, 2007 | 16.45 | 16.45 | 15.93 | 16.28 | 386,902 | -0.22(-1.33%) |
Jul 02, 2007 | 16.49 | 16.79 | 16.24 | 16.50 | 334,774 | +0.09(+0.55%) |
Jun 29, 2007 | 16.81 | 16.81 | 16.00 | 16.41 | 305,462 | -0.35(-2.09%) |
Jun 28, 2007 | 17.13 | 17.13 | 16.58 | 16.76 | 161,812 | -0.37(-2.16%) |
Jun 27, 2007 | 16.25 | 17.25 | 16.05 | 17.13 | 282,371 | +0.63(+3.82%) |
Jun 26, 2007 | 16.29 | 17.10 | 16.24 | 16.50 | 362,151 | +0.31(+1.91%) |
Jun 25, 2007 | 16.32 | 16.73 | 15.99 | 16.19 | 568,404 | -0.22(-1.34%) |
Jun 22, 2007 | 16.31 | 17.41 | 16.31 | 16.41 | 2,631,910 | +0.00(+0.00%) |
Jun 21, 2007 | 15.88 | 16.54 | 15.85 | 16.41 | 188,665 | +0.45(+2.82%) |
Jun 20, 2007 | 16.15 | 16.21 | 15.89 | 15.96 | 345,900 | -0.15(-0.93%) |
Jun 19, 2007 | 16.14 | 16.22 | 15.94 | 16.11 | 424,200 | +0.02(+0.12%) |
Jun 18, 2007 | 16.20 | 16.55 | 16.00 | 16.09 | 338,000 | -0.11(-0.68%) |
Jun 15, 2007 | 16.57 | 17.26 | 15.93 | 16.20 | 1,012,600 | -0.20(-1.22%) |
Jun 14, 2007 | 15.85 | 16.78 | 15.85 | 16.40 | 1,026,100 | +0.51(+3.21%) |
Jun 13, 2007 | 15.20 | 15.98 | 15.15 | 15.89 | 311,900 | +0.76(+5.02%) |
Jun 12, 2007 | 15.24 | 15.33 | 14.99 | 15.13 | 219,100 | -0.25(-1.63%) |
Jun 11, 2007 | 15.70 | 15.91 | 15.21 | 15.38 | 115,629 | +0.04(+0.26%) |
Jun 08, 2007 | 14.92 | 15.35 | 14.90 | 15.34 | 214,535 | +0.42(+2.82%) |
Jun 07, 2007 | 14.75 | 15.07 | 14.65 | 14.92 | 336,373 | +0.06(+0.40%) |
Jun 06, 2007 | 15.16 | 15.20 | 14.65 | 14.86 | 623,982 | -0.32(-2.11%) |
Jun 05, 2007 | 15.53 | 15.75 | 15.10 | 15.18 | 442,172 | -0.28(-1.81%) |
Jun 04, 2007 | 15.61 | 16.26 | 15.12 | 15.46 | 513,471 | +0.07(+0.45%) |