Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.830 | 11.10 | 9.830 | 10.88 | 56,379 | +0.99(+10.01%) |
Aug 30, 2007 | 9.720 | 9.950 | 9.660 | 9.890 | 22,040 | +0.10(+1.02%) |
Aug 29, 2007 | 9.620 | 10.11 | 9.420 | 9.790 | 38,026 | +0.27(+2.84%) |
Aug 28, 2007 | 9.800 | 9.940 | 9.160 | 9.520 | 35,740 | -0.28(-2.86%) |
Aug 27, 2007 | 10.05 | 10.07 | 9.620 | 9.800 | 25,850 | -0.25(-2.49%) |
Aug 24, 2007 | 9.650 | 10.16 | 9.650 | 10.05 | 24,605 | +0.17(+1.72%) |
Aug 23, 2007 | 9.830 | 10.33 | 9.790 | 9.880 | 49,312 | +0.13(+1.33%) |
Aug 22, 2007 | 9.600 | 9.880 | 9.260 | 9.750 | 63,615 | +0.51(+5.52%) |
Aug 21, 2007 | 9.250 | 9.450 | 9.060 | 9.240 | 18,502 | +0.00(+0.00%) |
Aug 20, 2007 | 8.990 | 9.610 | 8.948 | 9.240 | 36,430 | +0.24(+2.67%) |
Aug 17, 2007 | 8.960 | 9.340 | 8.650 | 9.000 | 52,592 | +0.24(+2.74%) |
Aug 16, 2007 | 8.900 | 9.000 | 8.250 | 8.760 | 93,768 | -0.25(-2.77%) |
Aug 15, 2007 | 9.730 | 10.10 | 9.000 | 9.010 | 64,066 | -0.59(-6.15%) |
Aug 14, 2007 | 10.15 | 10.52 | 9.590 | 9.600 | 68,571 | -0.58(-5.70%) |
Aug 13, 2007 | 9.840 | 10.67 | 9.840 | 10.18 | 82,654 | +0.49(+5.06%) |
Aug 10, 2007 | 9.050 | 10.30 | 8.590 | 9.690 | 134,222 | +0.40(+4.31%) |
Aug 09, 2007 | 10.20 | 10.56 | 9.150 | 9.290 | 180,172 | -0.86(-8.47%) |
Aug 08, 2007 | 10.29 | 11.29 | 9.940 | 10.15 | 104,711 | +0.24(+2.42%) |
Aug 07, 2007 | 9.500 | 10.39 | 9.210 | 9.910 | 70,570 | +0.41(+4.32%) |
Aug 06, 2007 | 10.05 | 10.09 | 8.860 | 9.500 | 224,281 | -0.80(-7.77%) |
Aug 03, 2007 | 10.30 | 10.78 | 10.25 | 10.30 | 38,757 | -0.49(-4.54%) |
Aug 02, 2007 | 10.53 | 11.10 | 10.45 | 10.79 | 69,829 | +0.27(+2.57%) |
Aug 01, 2007 | 10.35 | 10.63 | 9.670 | 10.52 | 102,603 | +0.03(+0.29%) |
Jul 31, 2007 | 10.93 | 11.79 | 10.36 | 10.49 | 108,993 | -0.39(-3.58%) |
Jul 30, 2007 | 10.95 | 11.29 | 10.34 | 10.88 | 120,794 | +0.00(+0.00%) |
Jul 27, 2007 | 11.86 | 11.86 | 10.77 | 10.88 | 92,384 | -1.10(-9.18%) |
Jul 26, 2007 | 12.51 | 13.94 | 11.46 | 11.98 | 136,788 | -0.73(-5.77%) |
Jul 25, 2007 | 13.48 | 14.08 | 11.96 | 12.71 | 94,176 | -0.74(-5.48%) |
Jul 24, 2007 | 13.99 | 14.15 | 13.34 | 13.45 | 73,881 | -0.70(-4.95%) |
Jul 23, 2007 | 13.80 | 14.34 | 13.68 | 14.15 | 55,057 | +0.19(+1.36%) |
Jul 20, 2007 | 14.14 | 14.14 | 13.80 | 13.96 | 43,616 | -0.04(-0.29%) |
Jul 19, 2007 | 14.41 | 14.41 | 13.90 | 14.00 | 44,678 | -0.26(-1.82%) |
Jul 18, 2007 | 14.53 | 14.70 | 13.80 | 14.26 | 55,885 | -0.09(-0.63%) |
Jul 17, 2007 | 13.92 | 14.83 | 13.81 | 14.35 | 175,481 | +0.64(+4.67%) |
Jul 16, 2007 | 13.95 | 14.10 | 13.50 | 13.71 | 42,680 | -0.24(-1.72%) |
Jul 13, 2007 | 13.83 | 14.10 | 13.46 | 13.95 | 73,882 | +0.13(+0.94%) |
Jul 12, 2007 | 14.11 | 14.32 | 13.61 | 13.82 | 88,389 | -0.26(-1.85%) |
Jul 11, 2007 | 14.23 | 14.60 | 13.78 | 14.08 | 50,238 | +0.00(+0.00%) |
Jul 10, 2007 | 14.51 | 14.64 | 14.02 | 14.08 | 90,521 | -0.43(-2.96%) |
Jul 09, 2007 | 14.10 | 14.94 | 14.10 | 14.51 | 182,129 | +0.41(+2.91%) |
Jul 06, 2007 | 13.53 | 14.13 | 13.29 | 14.10 | 98,406 | +0.50(+3.68%) |
Jul 05, 2007 | 13.77 | 13.84 | 13.19 | 13.60 | 107,615 | -0.27(-1.95%) |
Jul 03, 2007 | 13.31 | 14.23 | 13.31 | 13.87 | 100,957 | +0.56(+4.21%) |
Jul 02, 2007 | 13.78 | 14.41 | 13.11 | 13.31 | 271,030 | -0.64(-4.59%) |
Jun 29, 2007 | 15.38 | 15.75 | 13.42 | 13.95 | 332,529 | -1.44(-9.36%) |
Jun 28, 2007 | 15.31 | 15.80 | 15.23 | 15.39 | 47,439 | -0.06(-0.39%) |
Jun 27, 2007 | 15.36 | 15.83 | 15.16 | 15.45 | 66,236 | +0.09(+0.59%) |
Jun 26, 2007 | 15.94 | 16.20 | 15.11 | 15.36 | 144,196 | -0.41(-2.60%) |
Jun 25, 2007 | 16.65 | 17.75 | 15.21 | 15.77 | 546,909 | -0.78(-4.71%) |
Jun 22, 2007 | 16.80 | 16.80 | 16.39 | 16.55 | 59,223 | -0.05(-0.30%) |
Jun 21, 2007 | 16.21 | 16.75 | 16.00 | 16.60 | 55,112 | +0.35(+2.15%) |
Jun 20, 2007 | 16.55 | 17.00 | 16.17 | 16.25 | 141,600 | -0.30(-1.81%) |
Jun 19, 2007 | 15.57 | 16.74 | 15.55 | 16.55 | 202,200 | +0.98(+6.29%) |
Jun 18, 2007 | 15.68 | 16.10 | 15.52 | 15.57 | 79,800 | -0.36(-2.26%) |
Jun 15, 2007 | 16.11 | 16.40 | 15.55 | 15.93 | 108,300 | -0.10(-0.62%) |
Jun 14, 2007 | 15.63 | 16.41 | 15.53 | 16.03 | 98,400 | +0.34(+2.17%) |
Jun 13, 2007 | 15.64 | 16.28 | 15.61 | 15.69 | 94,200 | +0.08(+0.51%) |
Jun 12, 2007 | 15.78 | 16.21 | 15.50 | 15.61 | 96,700 | -0.61(-3.76%) |
Jun 11, 2007 | 15.54 | 16.38 | 15.23 | 16.22 | 154,822 | +0.94(+6.15%) |
Jun 08, 2007 | 15.44 | 15.63 | 14.71 | 15.28 | 135,539 | -0.11(-0.71%) |
Jun 07, 2007 | 16.44 | 16.90 | 15.18 | 15.39 | 262,672 | -0.89(-5.47%) |
Jun 06, 2007 | 17.00 | 17.00 | 16.15 | 16.28 | 163,590 | -0.75(-4.40%) |
Jun 05, 2007 | 17.10 | 17.66 | 16.25 | 17.03 | 285,623 | -0.16(-0.93%) |
Jun 04, 2007 | 16.48 | 18.19 | 16.01 | 17.19 | 806,418 | +0.71(+4.31%) |