Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.78 | 11.91 | 11.66 | 11.78 | 11,247,302 | +0.14(+1.19%) |
Aug 30, 2007 | 11.62 | 11.72 | 11.51 | 11.64 | 7,119,480 | -0.08(-0.70%) |
Aug 29, 2007 | 11.45 | 11.77 | 11.35 | 11.73 | 8,831,525 | +0.38(+3.32%) |
Aug 28, 2007 | 11.60 | 11.63 | 11.34 | 11.35 | 13,769,753 | -0.15(-1.31%) |
Aug 27, 2007 | 11.68 | 11.69 | 11.49 | 11.50 | 10,589,325 | -0.13(-1.08%) |
Aug 24, 2007 | 11.31 | 11.63 | 11.26 | 11.63 | 24,589,880 | +0.70(+6.38%) |
Aug 23, 2007 | 11.08 | 11.14 | 10.79 | 10.93 | 12,353,531 | -0.05(-0.46%) |
Aug 22, 2007 | 11.12 | 11.26 | 10.85 | 10.98 | 15,239,312 | -0.09(-0.85%) |
Aug 21, 2007 | 10.92 | 11.10 | 10.85 | 11.07 | 10,378,463 | +0.15(+1.38%) |
Aug 20, 2007 | 10.90 | 11.02 | 10.83 | 10.92 | 9,833,309 | +0.08(+0.70%) |
Aug 17, 2007 | 10.53 | 10.92 | 10.46 | 10.85 | 20,366,848 | +0.63(+6.15%) |
Aug 16, 2007 | 10.34 | 10.51 | 10.07 | 10.22 | 22,349,398 | -0.13(-1.21%) |
Aug 15, 2007 | 10.50 | 10.71 | 10.32 | 10.34 | 17,122,664 | -0.16(-1.50%) |
Aug 14, 2007 | 10.89 | 10.92 | 10.50 | 10.50 | 14,947,311 | -0.30(-2.73%) |
Aug 13, 2007 | 10.68 | 10.92 | 10.68 | 10.80 | 15,588,472 | +0.28(+2.63%) |
Aug 10, 2007 | 9.823 | 10.60 | 9.547 | 10.52 | 31,719,072 | +0.68(+6.96%) |
Aug 09, 2007 | 10.23 | 10.40 | 9.735 | 9.836 | 40,285,024 | -0.04(-0.44%) |
Aug 08, 2007 | 10.11 | 10.11 | 9.817 | 9.880 | 22,567,684 | -0.19(-1.87%) |
Aug 07, 2007 | 10.05 | 10.16 | 9.905 | 10.07 | 24,900,350 | +0.01(+0.12%) |
Aug 06, 2007 | 10.48 | 10.49 | 9.911 | 10.06 | 27,609,090 | -0.32(-3.09%) |
Aug 03, 2007 | 10.42 | 10.81 | 10.37 | 10.38 | 11,583,826 | -0.43(-4.01%) |
Aug 02, 2007 | 10.75 | 10.93 | 10.68 | 10.81 | 11,586,150 | +0.05(+0.47%) |
Aug 01, 2007 | 10.80 | 10.85 | 10.58 | 10.76 | 12,300,242 | -0.04(-0.41%) |
Jul 31, 2007 | 10.68 | 11.29 | 10.68 | 10.80 | 11,205,466 | -0.26(-2.33%) |
Jul 30, 2007 | 11.17 | 11.20 | 10.92 | 11.06 | 12,880,135 | -0.11(-1.01%) |
Jul 27, 2007 | 10.88 | 11.32 | 10.66 | 11.17 | 26,542,008 | +0.55(+5.20%) |
Jul 26, 2007 | 11.04 | 11.07 | 10.52 | 10.62 | 17,057,390 | -0.48(-4.36%) |
Jul 25, 2007 | 11.31 | 11.37 | 10.97 | 11.10 | 16,431,734 | -0.18(-1.61%) |
Jul 24, 2007 | 11.77 | 11.77 | 11.26 | 11.29 | 10,747,696 | -0.31(-2.65%) |
Jul 23, 2007 | 11.72 | 11.85 | 11.58 | 11.59 | 7,582,001 | -0.11(-0.91%) |
Jul 20, 2007 | 11.78 | 11.84 | 11.62 | 11.70 | 9,870,724 | -0.04(-0.37%) |
Jul 19, 2007 | 11.69 | 11.78 | 11.67 | 11.75 | 6,296,495 | +0.08(+0.70%) |
Jul 18, 2007 | 11.63 | 11.92 | 11.56 | 11.66 | 11,017,644 | -0.13(-1.12%) |
Jul 17, 2007 | 11.85 | 11.88 | 11.80 | 11.80 | 8,071,963 | -0.08(-0.69%) |
Jul 16, 2007 | 11.56 | 11.88 | 11.56 | 11.88 | 12,652,025 | +0.22(+1.89%) |
Jul 13, 2007 | 11.62 | 11.69 | 11.37 | 11.66 | 11,955,811 | +0.01(+0.11%) |
Jul 12, 2007 | 11.40 | 11.97 | 11.40 | 11.64 | 18,668,030 | -0.08(-0.70%) |
Jul 11, 2007 | 12.00 | 12.00 | 11.59 | 11.73 | 12,122,828 | +0.03(+0.27%) |
Jul 10, 2007 | 11.89 | 12.07 | 11.64 | 11.69 | 11,536,101 | -0.21(-1.79%) |
Jul 09, 2007 | 12.02 | 12.06 | 11.87 | 11.91 | 11,826,273 | -0.16(-1.35%) |
Jul 06, 2007 | 12.01 | 12.08 | 11.92 | 12.07 | 8,465,127 | +0.01(+0.10%) |
Jul 05, 2007 | 12.05 | 12.11 | 12.03 | 12.06 | 6,820,294 | -0.03(-0.21%) |
Jul 03, 2007 | 12.09 | 12.12 | 12.06 | 12.08 | 5,364,631 | -0.01(-0.10%) |
Jul 02, 2007 | 12.08 | 12.12 | 12.02 | 12.10 | 10,996,572 | +0.10(+0.84%) |
Jun 29, 2007 | 12.02 | 12.09 | 11.98 | 12.00 | 10,741,539 | -0.02(-0.16%) |
Jun 28, 2007 | 12.08 | 12.15 | 12.00 | 12.02 | 13,497,106 | -0.10(-0.83%) |
Jun 27, 2007 | 12.06 | 12.15 | 11.91 | 12.12 | 8,987,874 | +0.06(+0.47%) |
Jun 26, 2007 | 12.10 | 12.15 | 11.91 | 12.06 | 10,137,028 | +0.05(+0.42%) |
Jun 25, 2007 | 12.09 | 12.18 | 11.96 | 12.01 | 13,369,390 | -0.14(-1.14%) |
Jun 22, 2007 | 12.22 | 12.35 | 12.08 | 12.15 | 19,591,886 | -0.08(-0.62%) |
Jun 21, 2007 | 12.03 | 12.29 | 11.89 | 12.22 | 11,362,860 | +0.19(+1.62%) |
Jun 20, 2007 | 12.12 | 12.22 | 12.00 | 12.03 | 20,522,242 | -0.16(-1.29%) |
Jun 19, 2007 | 11.93 | 12.25 | 11.87 | 12.18 | 22,425,026 | +0.23(+1.89%) |
Jun 18, 2007 | 11.93 | 12.02 | 11.90 | 11.96 | 9,267,457 | +0.04(+0.37%) |
Jun 15, 2007 | 12.00 | 12.02 | 11.86 | 11.91 | 11,675,751 | -0.05(-0.42%) |
Jun 14, 2007 | 11.92 | 11.98 | 11.81 | 11.96 | 12,742,494 | +0.05(+0.42%) |
Jun 13, 2007 | 11.79 | 11.92 | 11.78 | 11.91 | 11,299,365 | +0.14(+1.17%) |
Jun 12, 2007 | 11.69 | 11.84 | 11.68 | 11.78 | 16,962,342 | -0.01(-0.11%) |
Jun 11, 2007 | 11.57 | 11.85 | 11.54 | 11.79 | 13,153,270 | +0.19(+1.62%) |
Jun 08, 2007 | 11.37 | 11.60 | 11.36 | 11.60 | 9,433,601 | +0.21(+1.82%) |
Jun 07, 2007 | 11.59 | 11.74 | 11.34 | 11.39 | 10,982,361 | -0.14(-1.20%) |
Jun 06, 2007 | 11.53 | 11.59 | 11.41 | 11.53 | 9,577,976 | -0.02(-0.16%) |
Jun 05, 2007 | 11.57 | 11.58 | 11.47 | 11.55 | 8,420,171 | -0.11(-0.92%) |
Jun 04, 2007 | 11.56 | 11.74 | 11.56 | 11.66 | 6,117,219 | +0.03(+0.27%) |