Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.77 | 11.88 | 11.63 | 11.79 | 14,759,154 | +0.12(+1.04%) |
Aug 30, 2007 | 11.49 | 11.72 | 11.47 | 11.67 | 11,260,521 | +0.06(+0.54%) |
Aug 29, 2007 | 11.28 | 11.61 | 11.28 | 11.61 | 13,777,090 | +0.40(+3.61%) |
Aug 28, 2007 | 11.27 | 11.38 | 11.16 | 11.20 | 22,166,448 | -0.07(-0.65%) |
Aug 27, 2007 | 11.32 | 11.40 | 11.27 | 11.27 | 8,426,873 | -0.05(-0.44%) |
Aug 24, 2007 | 11.31 | 11.39 | 11.26 | 11.32 | 9,463,177 | +0.02(+0.17%) |
Aug 23, 2007 | 11.40 | 11.49 | 11.24 | 11.31 | 10,849,058 | -0.03(-0.29%) |
Aug 22, 2007 | 11.37 | 11.51 | 11.26 | 11.34 | 17,305,352 | +0.01(+0.13%) |
Aug 21, 2007 | 11.40 | 11.48 | 11.24 | 11.32 | 12,670,297 | -0.05(-0.48%) |
Aug 20, 2007 | 11.40 | 11.50 | 11.30 | 11.38 | 15,677,180 | -0.02(-0.16%) |
Aug 17, 2007 | 11.38 | 11.61 | 11.02 | 11.40 | 15,025,816 | +0.27(+2.41%) |
Aug 16, 2007 | 11.09 | 11.26 | 10.96 | 11.13 | 20,855,262 | -0.08(-0.71%) |
Aug 15, 2007 | 11.37 | 11.55 | 11.18 | 11.21 | 16,067,717 | -0.23(-1.99%) |
Aug 14, 2007 | 11.75 | 11.88 | 11.43 | 11.44 | 15,133,341 | -0.31(-2.65%) |
Aug 13, 2007 | 11.74 | 12.08 | 11.70 | 11.75 | 16,913,960 | +0.08(+0.66%) |
Aug 10, 2007 | 11.09 | 11.74 | 10.88 | 11.67 | 26,362,020 | +0.39(+3.49%) |
Aug 09, 2007 | 11.67 | 11.72 | 10.92 | 11.28 | 41,630,400 | -0.57(-4.79%) |
Aug 08, 2007 | 12.08 | 12.21 | 11.69 | 11.85 | 21,750,206 | -0.30(-2.50%) |
Aug 07, 2007 | 11.93 | 12.27 | 11.89 | 12.15 | 19,049,684 | +0.12(+1.03%) |
Aug 06, 2007 | 11.69 | 12.05 | 11.69 | 12.03 | 17,689,096 | +0.13(+1.13%) |
Aug 03, 2007 | 11.94 | 11.99 | 11.87 | 11.89 | 21,336,832 | -0.03(-0.21%) |
Aug 02, 2007 | 11.98 | 11.98 | 11.78 | 11.92 | 16,423,458 | +0.01(+0.09%) |
Aug 01, 2007 | 11.97 | 11.98 | 11.71 | 11.91 | 29,124,000 | +0.09(+0.80%) |
Jul 31, 2007 | 11.73 | 12.06 | 11.73 | 11.81 | 23,300,390 | -0.08(-0.69%) |
Jul 30, 2007 | 11.79 | 11.91 | 11.63 | 11.89 | 22,620,276 | +0.29(+2.53%) |
Jul 27, 2007 | 11.81 | 11.94 | 11.60 | 11.60 | 25,555,214 | -0.31(-2.57%) |
Jul 26, 2007 | 11.86 | 11.98 | 11.66 | 11.91 | 41,452,736 | -0.19(-1.61%) |
Jul 25, 2007 | 12.21 | 12.25 | 11.95 | 12.10 | 21,689,714 | -0.11(-0.89%) |
Jul 24, 2007 | 12.38 | 12.43 | 12.17 | 12.21 | 22,952,358 | -0.22(-1.77%) |
Jul 23, 2007 | 12.36 | 12.52 | 12.32 | 12.43 | 17,045,380 | +0.18(+1.50%) |
Jul 20, 2007 | 12.42 | 12.53 | 12.22 | 12.25 | 22,972,662 | -0.27(-2.19%) |
Jul 19, 2007 | 12.52 | 12.63 | 12.46 | 12.52 | 19,543,310 | +0.03(+0.25%) |
Jul 18, 2007 | 12.30 | 12.50 | 12.29 | 12.49 | 17,173,214 | +0.05(+0.39%) |
Jul 17, 2007 | 12.18 | 12.47 | 12.18 | 12.44 | 15,103,712 | +0.14(+1.14%) |
Jul 16, 2007 | 12.20 | 12.35 | 12.20 | 12.30 | 9,968,307 | -0.05(-0.39%) |
Jul 13, 2007 | 12.38 | 12.40 | 12.29 | 12.35 | 10,077,744 | -0.09(-0.76%) |
Jul 12, 2007 | 12.22 | 12.46 | 12.22 | 12.44 | 14,458,561 | +0.21(+1.73%) |
Jul 11, 2007 | 12.16 | 12.29 | 12.08 | 12.23 | 18,404,976 | +0.00(+0.00%) |
Jul 10, 2007 | 12.29 | 12.40 | 12.21 | 12.23 | 13,843,994 | -0.13(-1.07%) |
Jul 09, 2007 | 12.48 | 12.48 | 12.27 | 12.36 | 13,113,864 | -0.12(-0.99%) |
Jul 06, 2007 | 12.42 | 12.55 | 12.35 | 12.49 | 10,126,584 | +0.07(+0.54%) |
Jul 05, 2007 | 12.34 | 12.43 | 12.16 | 12.42 | 14,569,231 | +0.08(+0.63%) |
Jul 03, 2007 | 12.23 | 12.38 | 12.20 | 12.34 | 11,310,700 | +0.12(+0.99%) |
Jul 02, 2007 | 12.20 | 12.43 | 12.22 | 12.22 | 16,914,710 | +0.02(+0.19%) |
Jun 29, 2007 | 12.20 | 12.33 | 12.03 | 12.20 | 13,941,962 | +0.00(+0.00%) |
Jun 28, 2007 | 12.19 | 12.40 | 12.09 | 12.20 | 24,495,942 | +0.00(+0.00%) |
Jun 27, 2007 | 11.81 | 12.28 | 11.61 | 12.20 | 67,500,264 | +0.94(+8.31%) |
Jun 26, 2007 | 11.26 | 11.51 | 11.22 | 11.26 | 25,931,744 | +0.00(+0.02%) |
Jun 25, 2007 | 11.22 | 11.50 | 11.13 | 11.26 | 23,613,494 | +0.18(+1.62%) |
Jun 22, 2007 | 11.21 | 11.24 | 11.07 | 11.08 | 18,840,334 | -0.13(-1.18%) |
Jun 21, 2007 | 11.22 | 11.33 | 11.12 | 11.21 | 12,573,046 | -0.01(-0.09%) |
Jun 20, 2007 | 11.45 | 11.51 | 11.22 | 11.22 | 12,191,929 | -0.18(-1.60%) |
Jun 19, 2007 | 11.20 | 11.43 | 11.14 | 11.40 | 14,446,614 | +0.18(+1.62%) |
Jun 18, 2007 | 11.27 | 11.29 | 11.18 | 11.22 | 8,989,110 | +0.04(+0.39%) |
Jun 15, 2007 | 11.27 | 11.28 | 11.17 | 11.18 | 15,008,612 | -0.05(-0.48%) |
Jun 14, 2007 | 11.25 | 11.29 | 11.14 | 11.23 | 19,215,956 | +0.04(+0.37%) |
Jun 13, 2007 | 11.20 | 11.30 | 11.10 | 11.19 | 15,323,542 | +0.06(+0.55%) |
Jun 12, 2007 | 11.17 | 11.26 | 11.08 | 11.13 | 28,061,698 | -0.04(-0.39%) |
Jun 11, 2007 | 11.08 | 11.31 | 11.15 | 11.17 | 22,377,752 | +0.09(+0.83%) |
Jun 08, 2007 | 11.13 | 11.16 | 10.85 | 11.08 | 42,494,340 | -0.24(-2.11%) |
Jun 07, 2007 | 11.64 | 11.64 | 11.32 | 11.32 | 31,174,674 | -0.34(-2.89%) |
Jun 06, 2007 | 11.91 | 11.91 | 11.66 | 11.66 | 20,134,890 | -0.25(-2.07%) |
Jun 05, 2007 | 11.98 | 12.03 | 11.87 | 11.90 | 14,450,915 | -0.07(-0.59%) |
Jun 04, 2007 | 12.05 | 12.05 | 11.80 | 11.98 | 11,252,397 | +0.11(+0.95%) |