Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.18 | 12.31 | 12.05 | 12.18 | 10,882,101 | +0.14(+1.19%) |
Aug 30, 2007 | 12.01 | 12.11 | 11.90 | 12.04 | 6,888,311 | -0.08(-0.70%) |
Aug 29, 2007 | 11.83 | 12.17 | 11.73 | 12.12 | 8,544,765 | +0.39(+3.32%) |
Aug 28, 2007 | 11.99 | 12.02 | 11.72 | 11.73 | 13,322,649 | -0.16(-1.31%) |
Aug 27, 2007 | 12.07 | 12.08 | 11.87 | 11.89 | 10,245,489 | -0.13(-1.08%) |
Aug 24, 2007 | 11.68 | 12.02 | 11.64 | 12.02 | 23,791,446 | +0.72(+6.38%) |
Aug 23, 2007 | 11.45 | 11.51 | 11.15 | 11.30 | 11,952,412 | -0.05(-0.46%) |
Aug 22, 2007 | 11.49 | 11.64 | 11.22 | 11.35 | 14,744,491 | -0.10(-0.85%) |
Aug 21, 2007 | 11.29 | 11.48 | 11.21 | 11.44 | 10,041,474 | +0.16(+1.38%) |
Aug 20, 2007 | 11.26 | 11.39 | 11.19 | 11.29 | 9,514,021 | +0.08(+0.69%) |
Aug 17, 2007 | 10.88 | 11.28 | 10.81 | 11.21 | 19,705,536 | +0.65(+6.15%) |
Aug 16, 2007 | 10.69 | 10.87 | 10.41 | 10.56 | 21,623,714 | -0.13(-1.21%) |
Aug 15, 2007 | 10.85 | 11.07 | 10.67 | 10.69 | 16,566,691 | -0.16(-1.50%) |
Aug 14, 2007 | 11.26 | 11.28 | 10.85 | 10.85 | 14,461,971 | -0.31(-2.73%) |
Aug 13, 2007 | 11.04 | 11.28 | 11.04 | 11.16 | 15,082,314 | +0.29(+2.63%) |
Aug 10, 2007 | 10.15 | 10.95 | 9.867 | 10.87 | 30,689,152 | +0.71(+6.96%) |
Aug 09, 2007 | 10.57 | 10.75 | 10.06 | 10.17 | 38,976,968 | -0.05(-0.45%) |
Aug 08, 2007 | 10.45 | 10.45 | 10.15 | 10.21 | 21,834,910 | -0.19(-1.87%) |
Aug 07, 2007 | 10.39 | 10.50 | 10.24 | 10.41 | 24,091,834 | +0.01(+0.13%) |
Aug 06, 2007 | 10.83 | 10.84 | 10.24 | 10.39 | 26,712,622 | -0.33(-3.09%) |
Aug 03, 2007 | 10.77 | 11.17 | 10.72 | 10.72 | 11,207,699 | -0.45(-4.01%) |
Aug 02, 2007 | 11.11 | 11.30 | 11.04 | 11.17 | 11,209,948 | +0.05(+0.47%) |
Aug 01, 2007 | 11.17 | 11.22 | 10.94 | 11.12 | 11,900,852 | -0.05(-0.41%) |
Jul 31, 2007 | 11.04 | 11.67 | 11.04 | 11.17 | 10,841,624 | -0.27(-2.33%) |
Jul 30, 2007 | 11.54 | 11.58 | 11.28 | 11.43 | 12,461,916 | -0.12(-1.01%) |
Jul 27, 2007 | 11.25 | 11.70 | 11.02 | 11.55 | 25,680,188 | +0.57(+5.20%) |
Jul 26, 2007 | 11.41 | 11.44 | 10.87 | 10.98 | 16,503,537 | -0.50(-4.35%) |
Jul 25, 2007 | 11.69 | 11.76 | 11.34 | 11.48 | 15,898,195 | -0.19(-1.61%) |
Jul 24, 2007 | 12.17 | 12.17 | 11.64 | 11.67 | 10,398,718 | -0.32(-2.65%) |
Jul 23, 2007 | 12.11 | 12.24 | 11.96 | 11.98 | 7,335,813 | -0.11(-0.91%) |
Jul 20, 2007 | 12.17 | 12.24 | 12.01 | 12.09 | 9,550,222 | -0.05(-0.37%) |
Jul 19, 2007 | 12.08 | 12.18 | 12.06 | 12.14 | 6,092,048 | +0.08(+0.70%) |
Jul 18, 2007 | 12.02 | 12.32 | 11.94 | 12.05 | 10,659,901 | -0.14(-1.12%) |
Jul 17, 2007 | 12.25 | 12.28 | 12.19 | 12.19 | 7,809,866 | -0.08(-0.69%) |
Jul 16, 2007 | 11.94 | 12.28 | 11.94 | 12.28 | 12,241,213 | +0.23(+1.89%) |
Jul 13, 2007 | 12.01 | 12.08 | 11.75 | 12.05 | 11,567,605 | +0.01(+0.11%) |
Jul 12, 2007 | 11.78 | 12.37 | 11.78 | 12.04 | 18,061,880 | -0.08(-0.70%) |
Jul 11, 2007 | 12.40 | 12.40 | 11.98 | 12.12 | 11,729,199 | +0.03(+0.27%) |
Jul 10, 2007 | 12.29 | 12.47 | 12.04 | 12.09 | 11,161,524 | -0.22(-1.79%) |
Jul 09, 2007 | 12.42 | 12.46 | 12.27 | 12.31 | 11,442,274 | -0.17(-1.35%) |
Jul 06, 2007 | 12.41 | 12.49 | 12.32 | 12.48 | 8,190,264 | +0.01(+0.10%) |
Jul 05, 2007 | 12.46 | 12.52 | 12.43 | 12.46 | 6,598,838 | -0.03(-0.21%) |
Jul 03, 2007 | 12.50 | 12.52 | 12.46 | 12.49 | 5,190,441 | -0.01(-0.10%) |
Jul 02, 2007 | 12.49 | 12.53 | 12.42 | 12.50 | 10,639,513 | +0.10(+0.84%) |
Jun 29, 2007 | 12.42 | 12.50 | 12.38 | 12.40 | 10,392,761 | -0.02(-0.16%) |
Jun 28, 2007 | 12.49 | 12.56 | 12.41 | 12.42 | 13,058,855 | -0.10(-0.83%) |
Jun 27, 2007 | 12.46 | 12.56 | 12.31 | 12.52 | 8,696,038 | +0.06(+0.47%) |
Jun 26, 2007 | 12.50 | 12.56 | 12.31 | 12.46 | 9,807,879 | +0.05(+0.42%) |
Jun 25, 2007 | 12.50 | 12.59 | 12.36 | 12.41 | 12,935,285 | -0.14(-1.14%) |
Jun 22, 2007 | 12.63 | 12.76 | 12.48 | 12.55 | 18,955,736 | -0.08(-0.62%) |
Jun 21, 2007 | 12.43 | 12.70 | 12.29 | 12.63 | 10,993,908 | +0.20(+1.62%) |
Jun 20, 2007 | 12.52 | 12.63 | 12.40 | 12.43 | 19,855,884 | -0.16(-1.29%) |
Jun 19, 2007 | 12.33 | 12.66 | 12.27 | 12.59 | 21,696,884 | +0.23(+1.89%) |
Jun 18, 2007 | 12.33 | 12.42 | 12.30 | 12.36 | 8,966,542 | +0.05(+0.37%) |
Jun 15, 2007 | 12.41 | 12.42 | 12.26 | 12.31 | 11,296,639 | -0.05(-0.42%) |
Jun 14, 2007 | 12.32 | 12.39 | 12.21 | 12.37 | 12,328,745 | +0.05(+0.42%) |
Jun 13, 2007 | 12.18 | 12.32 | 12.18 | 12.31 | 10,932,474 | +0.14(+1.17%) |
Jun 12, 2007 | 12.09 | 12.24 | 12.07 | 12.17 | 16,411,574 | -0.01(-0.11%) |
Jun 11, 2007 | 11.96 | 12.25 | 11.93 | 12.18 | 12,726,183 | +0.19(+1.62%) |
Jun 08, 2007 | 11.76 | 11.99 | 11.74 | 11.99 | 9,127,292 | +0.21(+1.82%) |
Jun 07, 2007 | 11.98 | 12.13 | 11.72 | 11.78 | 10,625,763 | -0.14(-1.20%) |
Jun 06, 2007 | 11.92 | 11.98 | 11.80 | 11.92 | 9,266,979 | -0.02(-0.16%) |
Jun 05, 2007 | 11.96 | 11.96 | 11.85 | 11.94 | 8,146,767 | -0.11(-0.92%) |
Jun 04, 2007 | 11.94 | 12.13 | 11.94 | 12.05 | 5,918,592 | +0.03(+0.27%) |