Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.770 | 10.05 | 9.661 | 9.997 | 742,138 | +0.27(+2.81%) |
Aug 30, 2007 | 9.755 | 9.841 | 9.638 | 9.723 | 602,002 | -0.10(-1.03%) |
Aug 29, 2007 | 9.747 | 9.911 | 9.669 | 9.825 | 507,462 | +0.12(+1.29%) |
Aug 28, 2007 | 9.864 | 9.950 | 9.638 | 9.700 | 827,661 | -0.22(-2.20%) |
Aug 27, 2007 | 10.03 | 10.08 | 9.895 | 9.919 | 331,121 | -0.12(-1.24%) |
Aug 24, 2007 | 10.07 | 10.21 | 9.950 | 10.04 | 638,404 | -0.02(-0.16%) |
Aug 23, 2007 | 10.32 | 10.43 | 9.989 | 10.06 | 868,325 | -0.26(-2.50%) |
Aug 22, 2007 | 10.42 | 10.57 | 10.29 | 10.32 | 972,965 | +0.02(+0.15%) |
Aug 21, 2007 | 10.53 | 10.61 | 10.26 | 10.30 | 543,143 | -0.24(-2.30%) |
Aug 20, 2007 | 10.77 | 10.88 | 10.47 | 10.54 | 758,700 | -0.20(-1.89%) |
Aug 17, 2007 | 10.73 | 10.93 | 10.28 | 10.75 | 1,532,842 | +0.40(+3.85%) |
Aug 16, 2007 | 9.474 | 10.41 | 9.474 | 10.35 | 1,387,297 | +0.80(+8.42%) |
Aug 15, 2007 | 9.458 | 9.684 | 9.458 | 9.544 | 847,171 | +0.06(+0.66%) |
Aug 14, 2007 | 9.716 | 9.778 | 9.396 | 9.482 | 1,237,874 | -0.23(-2.33%) |
Aug 13, 2007 | 10.22 | 10.50 | 9.638 | 9.708 | 1,439,053 | -0.41(-4.09%) |
Aug 10, 2007 | 10.07 | 10.55 | 9.887 | 10.12 | 1,264,380 | -0.10(-0.99%) |
Aug 09, 2007 | 9.708 | 10.53 | 9.614 | 10.22 | 2,394,624 | +0.49(+5.05%) |
Aug 08, 2007 | 9.591 | 10.54 | 9.591 | 9.731 | 3,079,370 | +0.17(+1.80%) |
Aug 07, 2007 | 9.606 | 9.786 | 9.364 | 9.560 | 2,113,363 | -0.13(-1.37%) |
Aug 06, 2007 | 9.138 | 9.770 | 8.951 | 9.692 | 1,801,614 | +0.56(+6.15%) |
Aug 03, 2007 | 9.169 | 9.310 | 9.107 | 9.130 | 1,080,704 | -0.13(-1.43%) |
Aug 02, 2007 | 9.130 | 9.286 | 9.029 | 9.263 | 1,132,527 | +0.13(+1.45%) |
Aug 01, 2007 | 9.208 | 9.255 | 9.045 | 9.130 | 1,777,962 | -0.13(-1.43%) |
Jul 31, 2007 | 9.723 | 9.755 | 9.216 | 9.263 | 4,615,190 | -0.54(-5.49%) |
Jul 30, 2007 | 9.973 | 10.00 | 9.794 | 9.802 | 2,624,764 | -0.21(-2.10%) |
Jul 27, 2007 | 10.04 | 10.26 | 9.817 | 10.01 | 1,302,103 | -0.08(-0.77%) |
Jul 26, 2007 | 10.11 | 10.25 | 9.989 | 10.09 | 1,972,279 | -0.04(-0.39%) |
Jul 25, 2007 | 10.12 | 10.20 | 10.07 | 10.13 | 1,695,001 | +0.02(+0.23%) |
Jul 24, 2007 | 10.12 | 10.17 | 10.04 | 10.11 | 821,089 | -0.09(-0.92%) |
Jul 23, 2007 | 10.14 | 10.32 | 10.06 | 10.20 | 604,580 | +0.23(+2.27%) |
Jul 20, 2007 | 10.12 | 10.31 | 9.934 | 9.973 | 1,197,356 | -0.18(-1.77%) |
Jul 19, 2007 | 10.38 | 10.38 | 10.13 | 10.15 | 666,781 | -0.23(-2.18%) |
Jul 18, 2007 | 10.30 | 10.49 | 10.14 | 10.38 | 702,942 | +0.04(+0.38%) |
Jul 17, 2007 | 10.64 | 10.68 | 10.28 | 10.34 | 1,076,379 | -0.30(-2.79%) |
Jul 16, 2007 | 10.77 | 10.77 | 10.50 | 10.64 | 658,641 | -0.17(-1.59%) |
Jul 13, 2007 | 10.75 | 10.82 | 10.47 | 10.81 | 1,306,929 | +0.05(+0.43%) |
Jul 12, 2007 | 10.69 | 10.84 | 10.58 | 10.76 | 3,133,746 | +0.12(+1.17%) |
Jul 11, 2007 | 10.34 | 10.80 | 10.20 | 10.64 | 2,326,622 | +0.22(+2.10%) |
Jul 10, 2007 | 10.19 | 10.46 | 10.11 | 10.42 | 1,841,603 | +0.11(+1.06%) |
Jul 09, 2007 | 10.46 | 10.52 | 10.14 | 10.31 | 2,300,455 | -0.15(-1.42%) |
Jul 06, 2007 | 9.802 | 10.50 | 9.770 | 10.46 | 1,869,430 | +0.66(+6.69%) |
Jul 05, 2007 | 9.989 | 9.993 | 9.762 | 9.802 | 1,738,250 | -0.17(-1.72%) |
Jul 03, 2007 | 10.16 | 10.26 | 9.915 | 9.973 | 999,584 | -0.02(-0.23%) |
Jul 02, 2007 | 9.997 | 10.14 | 9.880 | 9.997 | 579,284 | +0.02(+0.16%) |
Jun 29, 2007 | 10.35 | 10.39 | 9.887 | 9.981 | 1,015,597 | -0.35(-3.40%) |
Jun 28, 2007 | 10.32 | 10.51 | 10.25 | 10.33 | 2,040,786 | -0.10(-0.97%) |
Jun 27, 2007 | 9.755 | 10.43 | 9.638 | 10.43 | 2,199,605 | +0.56(+5.69%) |
Jun 26, 2007 | 9.841 | 9.919 | 9.786 | 9.872 | 1,050,315 | +0.04(+0.40%) |
Jun 25, 2007 | 9.794 | 9.934 | 9.755 | 9.833 | 1,045,676 | +0.00(+0.00%) |
Jun 22, 2007 | 9.934 | 9.934 | 9.770 | 9.833 | 1,033,250 | -0.12(-1.18%) |
Jun 21, 2007 | 10.07 | 10.11 | 9.770 | 9.950 | 975,673 | -0.16(-1.62%) |
Jun 20, 2007 | 10.47 | 10.51 | 10.08 | 10.11 | 1,328,593 | -0.35(-3.36%) |
Jun 19, 2007 | 10.64 | 10.67 | 10.44 | 10.46 | 1,029,121 | -0.23(-2.19%) |
Jun 18, 2007 | 10.70 | 10.75 | 10.61 | 10.70 | 1,588,340 | -0.01(-0.07%) |
Jun 15, 2007 | 10.86 | 10.86 | 10.49 | 10.71 | 2,030,820 | +0.00(+0.00%) |
Jun 14, 2007 | 10.55 | 10.78 | 10.49 | 10.71 | 939,805 | +0.15(+1.40%) |
Jun 13, 2007 | 10.29 | 10.64 | 10.25 | 10.56 | 1,097,037 | +0.32(+3.13%) |
Jun 12, 2007 | 10.44 | 10.46 | 10.11 | 10.24 | 1,238,380 | -0.29(-2.74%) |
Jun 11, 2007 | 10.45 | 10.58 | 10.37 | 10.53 | 626,264 | +0.06(+0.60%) |
Jun 08, 2007 | 10.41 | 10.59 | 10.32 | 10.46 | 729,083 | +0.05(+0.52%) |
Jun 07, 2007 | 10.82 | 10.86 | 10.36 | 10.41 | 1,120,163 | -0.41(-3.82%) |
Jun 06, 2007 | 11.06 | 11.07 | 10.68 | 10.82 | 864,166 | -0.27(-2.39%) |
Jun 05, 2007 | 11.19 | 11.20 | 11.00 | 11.09 | 696,906 | -0.13(-1.18%) |
Jun 04, 2007 | 10.90 | 11.25 | 10.90 | 11.22 | 1,036,538 | +0.27(+2.50%) |