Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.387 | 9.393 | 9.209 | 9.312 | 5,615,055 | +0.01(+0.12%) |
Aug 30, 2007 | 9.467 | 9.496 | 9.278 | 9.301 | 4,362,563 | -0.17(-1.76%) |
Aug 29, 2007 | 9.278 | 9.467 | 9.255 | 9.467 | 2,952,615 | +0.17(+1.85%) |
Aug 28, 2007 | 9.393 | 9.496 | 9.255 | 9.295 | 3,592,186 | -0.14(-1.46%) |
Aug 27, 2007 | 9.703 | 9.737 | 9.422 | 9.433 | 7,707,908 | -0.35(-3.58%) |
Aug 24, 2007 | 9.778 | 9.846 | 9.582 | 9.783 | 4,079,180 | -0.03(-0.29%) |
Aug 23, 2007 | 9.846 | 9.933 | 9.697 | 9.812 | 4,296,028 | +0.11(+1.18%) |
Aug 22, 2007 | 9.732 | 9.755 | 9.513 | 9.697 | 4,292,718 | +0.05(+0.54%) |
Aug 21, 2007 | 9.577 | 9.755 | 9.490 | 9.645 | 4,212,859 | +0.06(+0.60%) |
Aug 20, 2007 | 9.467 | 9.674 | 9.450 | 9.588 | 5,029,996 | +0.42(+4.57%) |
Aug 17, 2007 | 9.209 | 9.416 | 8.566 | 9.169 | 6,898,203 | +0.28(+3.17%) |
Aug 16, 2007 | 8.652 | 8.916 | 8.440 | 8.888 | 6,500,203 | +0.19(+2.18%) |
Aug 15, 2007 | 8.934 | 9.025 | 8.687 | 8.698 | 5,294,949 | -0.24(-2.64%) |
Aug 14, 2007 | 9.186 | 9.261 | 8.934 | 8.934 | 4,230,277 | -0.32(-3.47%) |
Aug 13, 2007 | 9.318 | 9.445 | 9.226 | 9.255 | 4,883,868 | -0.03(-0.31%) |
Aug 10, 2007 | 9.226 | 9.445 | 9.100 | 9.284 | 5,958,227 | +0.01(+0.06%) |
Aug 09, 2007 | 9.519 | 9.519 | 9.192 | 9.278 | 8,503,671 | -0.24(-2.53%) |
Aug 08, 2007 | 9.623 | 9.726 | 9.370 | 9.519 | 6,102,390 | -0.11(-1.19%) |
Aug 07, 2007 | 9.358 | 9.703 | 9.238 | 9.634 | 7,723,793 | +0.20(+2.07%) |
Aug 06, 2007 | 9.244 | 9.450 | 8.928 | 9.439 | 6,302,002 | +0.18(+1.92%) |
Aug 03, 2007 | 9.370 | 9.645 | 9.238 | 9.261 | 5,982,565 | -0.38(-3.99%) |
Aug 02, 2007 | 9.358 | 9.829 | 9.186 | 9.645 | 5,945,291 | -0.16(-1.58%) |
Aug 01, 2007 | 9.674 | 10.20 | 9.542 | 9.800 | 4,792,252 | +0.34(+3.58%) |
Jul 31, 2007 | 9.628 | 9.714 | 9.450 | 9.462 | 4,300,798 | -0.09(-0.96%) |
Jul 30, 2007 | 9.433 | 9.628 | 9.335 | 9.554 | 5,025,332 | +0.10(+1.09%) |
Jul 27, 2007 | 9.594 | 9.674 | 9.450 | 9.450 | 6,929,424 | -0.18(-1.85%) |
Jul 26, 2007 | 9.714 | 9.789 | 9.422 | 9.628 | 12,762,834 | -0.16(-1.58%) |
Jul 25, 2007 | 9.841 | 9.846 | 9.634 | 9.783 | 5,347,397 | +0.03(+0.35%) |
Jul 24, 2007 | 9.915 | 10.06 | 9.743 | 9.749 | 6,329,304 | -0.11(-1.16%) |
Jul 23, 2007 | 9.956 | 10.03 | 9.812 | 9.864 | 4,421,618 | -0.03(-0.29%) |
Jul 20, 2007 | 10.07 | 10.10 | 9.869 | 9.892 | 4,336,610 | -0.19(-1.88%) |
Jul 19, 2007 | 9.898 | 10.09 | 9.881 | 10.08 | 4,184,643 | +0.26(+2.63%) |
Jul 18, 2007 | 9.806 | 9.898 | 9.743 | 9.823 | 5,239,186 | +0.00(+0.00%) |
Jul 17, 2007 | 9.973 | 9.990 | 9.760 | 9.823 | 4,454,004 | -0.20(-2.00%) |
Jul 16, 2007 | 10.27 | 10.29 | 9.978 | 10.02 | 4,204,760 | -0.24(-2.35%) |
Jul 13, 2007 | 10.06 | 10.27 | 10.02 | 10.27 | 3,270,833 | +0.21(+2.11%) |
Jul 12, 2007 | 9.961 | 10.06 | 9.938 | 10.05 | 4,686,180 | +0.11(+1.16%) |
Jul 11, 2007 | 9.956 | 10.04 | 9.892 | 9.938 | 4,328,773 | -0.02(-0.23%) |
Jul 10, 2007 | 10.08 | 10.15 | 9.950 | 9.961 | 4,664,030 | -0.17(-1.64%) |
Jul 09, 2007 | 10.23 | 10.27 | 10.10 | 10.13 | 5,324,880 | -0.08(-0.79%) |
Jul 06, 2007 | 10.19 | 10.23 | 10.04 | 10.21 | 5,461,050 | +0.07(+0.68%) |
Jul 05, 2007 | 10.04 | 10.25 | 9.990 | 10.14 | 4,078,657 | -0.03(-0.28%) |
Jul 03, 2007 | 10.28 | 10.31 | 10.07 | 10.17 | 2,341,609 | +0.06(+0.57%) |
Jul 02, 2007 | 10.06 | 10.19 | 9.967 | 10.11 | 5,142,182 | +0.12(+1.21%) |
Jun 29, 2007 | 10.00 | 10.09 | 9.910 | 9.990 | 4,931,070 | +0.05(+0.52%) |
Jun 28, 2007 | 9.921 | 10.11 | 9.818 | 9.938 | 7,324,726 | +0.02(+0.17%) |
Jun 27, 2007 | 9.714 | 9.944 | 9.611 | 9.921 | 6,157,785 | +0.21(+2.13%) |
Jun 26, 2007 | 9.714 | 9.956 | 9.691 | 9.714 | 6,130,265 | +0.00(+0.00%) |
Jun 25, 2007 | 9.714 | 9.864 | 9.668 | 9.714 | 5,243,218 | +0.01(+0.12%) |
Jun 22, 2007 | 9.933 | 9.961 | 9.691 | 9.703 | 9,650,216 | -0.24(-2.37%) |
Jun 21, 2007 | 9.944 | 10.04 | 9.778 | 9.938 | 4,754,543 | +0.00(+0.00%) |
Jun 20, 2007 | 10.35 | 10.39 | 9.927 | 9.938 | 4,548,407 | -0.34(-3.35%) |
Jun 19, 2007 | 10.26 | 10.31 | 10.17 | 10.28 | 2,866,399 | +0.03(+0.34%) |
Jun 18, 2007 | 10.39 | 10.39 | 10.24 | 10.25 | 2,947,216 | -0.12(-1.16%) |
Jun 15, 2007 | 10.36 | 10.46 | 10.32 | 10.37 | 3,366,107 | +0.07(+0.67%) |
Jun 14, 2007 | 10.28 | 10.35 | 10.22 | 10.30 | 4,445,121 | +0.03(+0.28%) |
Jun 13, 2007 | 10.08 | 10.28 | 10.06 | 10.27 | 6,360,002 | +0.22(+2.23%) |
Jun 12, 2007 | 10.13 | 10.17 | 10.02 | 10.05 | 5,631,776 | -0.17(-1.63%) |
Jun 11, 2007 | 10.09 | 10.32 | 10.07 | 10.21 | 3,772,109 | +0.13(+1.31%) |
Jun 08, 2007 | 10.01 | 10.12 | 9.921 | 10.08 | 3,947,155 | +0.07(+0.75%) |
Jun 07, 2007 | 10.32 | 10.31 | 9.881 | 10.01 | 7,806,622 | -0.31(-3.00%) |
Jun 06, 2007 | 10.50 | 10.50 | 10.29 | 10.32 | 3,543,729 | -0.20(-1.91%) |
Jun 05, 2007 | 10.52 | 10.74 | 10.50 | 10.52 | 3,072,369 | -0.20(-1.87%) |
Jun 04, 2007 | 10.74 | 10.77 | 10.62 | 10.72 | 3,786,391 | -0.02(-0.21%) |