Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.40 | 10.41 | 10.36 | 10.38 | 2,200 | +0.07(+0.68%) |
Aug 30, 2007 | 10.50 | 10.50 | 10.18 | 10.31 | 14,100 | -0.18(-1.72%) |
Aug 29, 2007 | 10.01 | 10.50 | 10.01 | 10.49 | 4,394 | +0.02(+0.19%) |
Aug 28, 2007 | 10.43 | 10.50 | 10.30 | 10.47 | 24,684 | +0.10(+0.96%) |
Aug 27, 2007 | 10.28 | 10.43 | 10.23 | 10.37 | 16,862 | +0.12(+1.17%) |
Aug 24, 2007 | 10.19 | 10.28 | 10.19 | 10.25 | 2,700 | +0.13(+1.28%) |
Aug 23, 2007 | 10.17 | 10.18 | 10.04 | 10.12 | 3,500 | -0.06(-0.59%) |
Aug 22, 2007 | 9.980 | 10.29 | 9.950 | 10.18 | 9,800 | +0.15(+1.50%) |
Aug 21, 2007 | 10.03 | 10.12 | 10.00 | 10.03 | 5,196 | +0.09(+0.91%) |
Aug 20, 2007 | 10.06 | 10.06 | 9.878 | 9.940 | 18,800 | -0.02(-0.20%) |
Aug 17, 2007 | 9.900 | 10.07 | 9.780 | 9.960 | 23,626 | +0.08(+0.81%) |
Aug 16, 2007 | 9.960 | 10.00 | 9.840 | 9.880 | 103,796 | -0.10(-1.00%) |
Aug 15, 2007 | 9.820 | 10.10 | 9.760 | 9.980 | 26,214 | +0.12(+1.22%) |
Aug 14, 2007 | 9.840 | 10.00 | 9.840 | 9.860 | 8,105 | +0.15(+1.54%) |
Aug 13, 2007 | 9.750 | 9.910 | 9.710 | 9.710 | 2,600 | +0.02(+0.21%) |
Aug 10, 2007 | 9.910 | 9.910 | 9.690 | 9.690 | 2,200 | -0.31(-3.10%) |
Aug 09, 2007 | 10.08 | 10.08 | 9.890 | 10.00 | 7,925 | -0.02(-0.20%) |
Aug 08, 2007 | 9.980 | 10.13 | 9.880 | 10.02 | 12,076 | +0.09(+0.91%) |
Aug 07, 2007 | 9.940 | 9.950 | 9.820 | 9.930 | 4,477 | -0.07(-0.70%) |
Aug 06, 2007 | 10.26 | 10.30 | 9.770 | 10.00 | 11,127 | -0.19(-1.86%) |
Aug 03, 2007 | 10.19 | 10.50 | 10.19 | 10.19 | 13,370 | -0.23(-2.21%) |
Aug 02, 2007 | 9.890 | 10.50 | 9.760 | 10.42 | 77,481 | +0.58(+5.89%) |
Aug 01, 2007 | 9.740 | 9.920 | 9.680 | 9.840 | 4,323 | -0.01(-0.10%) |
Jul 31, 2007 | 9.980 | 9.980 | 9.690 | 9.850 | 13,400 | -0.07(-0.71%) |
Jul 30, 2007 | 9.800 | 9.920 | 9.750 | 9.920 | 13,850 | +0.18(+1.85%) |
Jul 27, 2007 | 9.760 | 9.800 | 9.700 | 9.740 | 12,446 | -0.02(-0.20%) |
Jul 26, 2007 | 9.810 | 9.810 | 9.670 | 9.760 | 10,644 | -0.09(-0.91%) |
Jul 25, 2007 | 9.830 | 9.940 | 9.810 | 9.850 | 15,700 | -0.10(-1.01%) |
Jul 24, 2007 | 9.960 | 9.960 | 9.700 | 9.950 | 12,800 | +0.05(+0.51%) |
Jul 23, 2007 | 9.960 | 10.02 | 9.900 | 9.900 | 17,685 | +0.02(+0.20%) |
Jul 20, 2007 | 9.760 | 9.880 | 9.680 | 9.880 | 122,811 | +0.04(+0.41%) |
Jul 19, 2007 | 9.750 | 9.850 | 9.710 | 9.840 | 4,765 | +0.03(+0.31%) |
Jul 18, 2007 | 9.660 | 9.820 | 9.660 | 9.810 | 13,145 | +0.15(+1.55%) |
Jul 17, 2007 | 9.690 | 9.690 | 9.610 | 9.660 | 6,400 | +0.05(+0.52%) |
Jul 16, 2007 | 9.770 | 9.800 | 9.590 | 9.610 | 2,400 | -0.11(-1.13%) |
Jul 13, 2007 | 9.800 | 9.840 | 9.660 | 9.720 | 2,675 | -0.08(-0.82%) |
Jul 12, 2007 | 9.880 | 9.900 | 9.800 | 9.800 | 2,200 | -0.13(-1.31%) |
Jul 11, 2007 | 9.750 | 9.950 | 9.750 | 9.930 | 2,700 | +0.14(+1.43%) |
Jul 10, 2007 | 9.810 | 9.950 | 9.710 | 9.790 | 25,770 | +0.19(+1.98%) |
Jul 09, 2007 | 9.660 | 10.00 | 9.550 | 9.600 | 125,128 | +0.02(+0.21%) |
Jul 06, 2007 | 9.590 | 9.620 | 9.580 | 9.580 | 3,100 | -0.10(-1.03%) |
Jul 05, 2007 | 9.700 | 9.730 | 9.680 | 9.680 | 12,250 | -0.04(-0.41%) |
Jul 03, 2007 | 9.760 | 9.760 | 9.610 | 9.720 | 3,200 | -0.08(-0.82%) |
Jul 02, 2007 | 9.900 | 9.900 | 9.760 | 9.800 | 6,182 | -0.09(-0.91%) |
Jun 29, 2007 | 9.500 | 9.950 | 9.350 | 9.890 | 28,430 | +0.39(+4.11%) |
Jun 28, 2007 | 9.500 | 9.700 | 9.410 | 9.500 | 46,368 | +0.03(+0.32%) |
Jun 27, 2007 | 9.570 | 9.570 | 9.380 | 9.470 | 53,718 | -0.08(-0.84%) |
Jun 26, 2007 | 9.850 | 9.860 | 9.310 | 9.550 | 14,020 | -0.16(-1.65%) |
Jun 25, 2007 | 9.900 | 9.900 | 9.710 | 9.710 | 6,620 | -0.22(-2.22%) |
Jun 22, 2007 | 10.00 | 10.00 | 9.740 | 9.930 | 7,292 | -0.14(-1.39%) |
Jun 21, 2007 | 9.990 | 10.13 | 9.990 | 10.07 | 63,862 | +0.09(+0.90%) |
Jun 20, 2007 | 10.00 | 10.00 | 9.900 | 9.980 | 26,900 | +0.03(+0.30%) |
Jun 19, 2007 | 9.900 | 9.950 | 9.900 | 9.950 | 1,100 | -0.05(-0.50%) |
Jun 18, 2007 | 9.950 | 10.00 | 9.820 | 10.00 | 18,100 | +0.05(+0.50%) |
Jun 15, 2007 | 9.920 | 10.00 | 9.760 | 9.950 | 32,000 | +0.18(+1.84%) |
Jun 14, 2007 | 9.430 | 10.05 | 9.410 | 9.770 | 71,700 | +0.39(+4.16%) |
Jun 13, 2007 | 9.300 | 9.420 | 9.180 | 9.380 | 7,500 | +0.10(+1.08%) |
Jun 12, 2007 | 9.132 | 9.320 | 9.130 | 9.280 | 17,700 | +0.07(+0.76%) |
Jun 11, 2007 | 9.000 | 9.350 | 9.000 | 9.210 | 25,075 | +0.16(+1.77%) |
Jun 08, 2007 | 9.090 | 9.100 | 8.900 | 9.050 | 4,250 | +0.02(+0.22%) |
Jun 07, 2007 | 9.050 | 9.120 | 9.000 | 9.030 | 323,953 | +0.03(+0.33%) |
Jun 06, 2007 | 9.040 | 9.040 | 8.980 | 9.000 | 92,600 | +0.00(+0.00%) |
Jun 05, 2007 | 9.000 | 9.100 | 8.970 | 9.000 | 18,295 | -0.04(-0.44%) |
Jun 04, 2007 | 9.220 | 9.300 | 9.000 | 9.040 | 10,706 | -0.16(-1.74%) |