Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.83 | 11.94 | 11.69 | 11.84 | 14,692,837 | +0.12(+1.04%) |
Aug 30, 2007 | 11.54 | 11.77 | 11.52 | 11.72 | 11,209,925 | +0.06(+0.54%) |
Aug 29, 2007 | 11.33 | 11.66 | 11.33 | 11.66 | 13,715,186 | +0.41(+3.61%) |
Aug 28, 2007 | 11.33 | 11.43 | 11.21 | 11.25 | 22,066,850 | -0.07(-0.65%) |
Aug 27, 2007 | 11.38 | 11.45 | 11.32 | 11.33 | 8,389,009 | -0.05(-0.44%) |
Aug 24, 2007 | 11.36 | 11.44 | 11.31 | 11.38 | 9,420,657 | +0.02(+0.17%) |
Aug 23, 2007 | 11.45 | 11.54 | 11.29 | 11.36 | 10,800,311 | -0.03(-0.29%) |
Aug 22, 2007 | 11.42 | 11.56 | 11.31 | 11.39 | 17,227,594 | +0.01(+0.13%) |
Aug 21, 2007 | 11.46 | 11.53 | 11.29 | 11.38 | 12,613,366 | -0.05(-0.48%) |
Aug 20, 2007 | 11.46 | 11.55 | 11.35 | 11.43 | 15,606,739 | -0.02(-0.17%) |
Aug 17, 2007 | 11.43 | 11.66 | 11.07 | 11.45 | 14,958,302 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.31 | 11.01 | 11.18 | 20,761,554 | -0.08(-0.71%) |
Aug 15, 2007 | 11.42 | 11.61 | 11.23 | 11.26 | 15,995,521 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.94 | 11.48 | 11.49 | 15,065,344 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.13 | 11.75 | 11.80 | 16,837,962 | +0.08(+0.66%) |
Aug 10, 2007 | 11.14 | 11.79 | 10.93 | 11.72 | 26,243,570 | +0.40(+3.49%) |
Aug 09, 2007 | 11.72 | 11.77 | 10.97 | 11.33 | 41,443,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.14 | 12.27 | 11.74 | 11.90 | 21,652,478 | -0.30(-2.50%) |
Aug 07, 2007 | 11.99 | 12.32 | 11.94 | 12.20 | 18,964,088 | +0.12(+1.03%) |
Aug 06, 2007 | 11.74 | 12.11 | 11.74 | 12.08 | 17,609,616 | +0.13(+1.13%) |
Aug 03, 2007 | 12.00 | 12.04 | 11.92 | 11.95 | 21,240,960 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.83 | 11.97 | 16,349,664 | +0.01(+0.09%) |
Aug 01, 2007 | 12.03 | 12.03 | 11.77 | 11.96 | 28,993,140 | +0.09(+0.80%) |
Jul 31, 2007 | 11.78 | 12.12 | 11.78 | 11.87 | 23,195,696 | -0.08(-0.69%) |
Jul 30, 2007 | 11.84 | 11.97 | 11.69 | 11.95 | 22,518,638 | +0.29(+2.52%) |
Jul 27, 2007 | 11.87 | 11.99 | 11.65 | 11.65 | 25,440,388 | -0.31(-2.57%) |
Jul 26, 2007 | 11.92 | 12.04 | 11.71 | 11.96 | 41,266,476 | -0.20(-1.61%) |
Jul 25, 2007 | 12.27 | 12.31 | 12.01 | 12.16 | 21,592,258 | -0.11(-0.89%) |
Jul 24, 2007 | 12.43 | 12.49 | 12.23 | 12.27 | 22,849,228 | -0.22(-1.77%) |
Jul 23, 2007 | 12.41 | 12.57 | 12.38 | 12.49 | 16,968,790 | +0.18(+1.50%) |
Jul 20, 2007 | 12.48 | 12.59 | 12.28 | 12.30 | 22,869,442 | -0.28(-2.19%) |
Jul 19, 2007 | 12.58 | 12.69 | 12.52 | 12.58 | 19,455,498 | +0.03(+0.25%) |
Jul 18, 2007 | 12.36 | 12.56 | 12.34 | 12.54 | 17,096,052 | +0.05(+0.39%) |
Jul 17, 2007 | 12.23 | 12.53 | 12.23 | 12.50 | 15,035,848 | +0.14(+1.14%) |
Jul 16, 2007 | 12.26 | 12.41 | 12.25 | 12.36 | 9,923,517 | -0.05(-0.39%) |
Jul 13, 2007 | 12.43 | 12.46 | 12.34 | 12.40 | 10,032,462 | -0.09(-0.76%) |
Jul 12, 2007 | 12.28 | 12.51 | 12.28 | 12.50 | 14,393,595 | +0.21(+1.73%) |
Jul 11, 2007 | 12.21 | 12.35 | 12.13 | 12.29 | 18,322,278 | +0.00(+0.00%) |
Jul 10, 2007 | 12.35 | 12.46 | 12.26 | 12.29 | 13,781,790 | -0.13(-1.07%) |
Jul 09, 2007 | 12.53 | 12.53 | 12.32 | 12.42 | 13,054,941 | -0.12(-0.99%) |
Jul 06, 2007 | 12.48 | 12.61 | 12.40 | 12.54 | 10,081,083 | +0.07(+0.54%) |
Jul 05, 2007 | 12.40 | 12.49 | 12.21 | 12.48 | 14,503,768 | +0.08(+0.63%) |
Jul 03, 2007 | 12.28 | 12.44 | 12.25 | 12.40 | 11,259,878 | +0.12(+0.99%) |
Jul 02, 2007 | 12.25 | 12.49 | 12.27 | 12.28 | 16,838,708 | +0.02(+0.19%) |
Jun 29, 2007 | 12.25 | 12.38 | 12.09 | 12.25 | 13,879,317 | +0.00(+0.00%) |
Jun 28, 2007 | 12.25 | 12.46 | 12.14 | 12.25 | 24,385,876 | +0.00(+0.00%) |
Jun 27, 2007 | 11.87 | 12.34 | 11.66 | 12.25 | 67,196,968 | +0.94(+8.31%) |
Jun 26, 2007 | 11.31 | 11.56 | 11.27 | 11.31 | 25,815,226 | +0.00(+0.02%) |
Jun 25, 2007 | 11.27 | 11.56 | 11.18 | 11.31 | 23,507,394 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.29 | 11.12 | 11.13 | 18,755,680 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.17 | 11.26 | 12,516,552 | -0.01(-0.09%) |
Jun 20, 2007 | 11.50 | 11.56 | 11.27 | 11.27 | 12,137,148 | -0.18(-1.60%) |
Jun 19, 2007 | 11.25 | 11.49 | 11.19 | 11.46 | 14,381,702 | +0.18(+1.62%) |
Jun 18, 2007 | 11.32 | 11.34 | 11.23 | 11.27 | 8,948,720 | +0.04(+0.39%) |
Jun 15, 2007 | 11.33 | 11.33 | 11.22 | 11.23 | 14,941,175 | -0.05(-0.48%) |
Jun 14, 2007 | 11.30 | 11.34 | 11.20 | 11.28 | 19,129,614 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.24 | 15,254,690 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.31 | 11.13 | 11.18 | 27,935,612 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.36 | 11.20 | 11.22 | 22,277,204 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,303,404 | -0.24(-2.11%) |
Jun 07, 2007 | 11.69 | 11.69 | 11.37 | 11.37 | 31,034,598 | -0.34(-2.89%) |
Jun 06, 2007 | 11.96 | 11.96 | 11.71 | 11.71 | 20,044,420 | -0.25(-2.07%) |
Jun 05, 2007 | 12.03 | 12.09 | 11.93 | 11.96 | 14,385,983 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.86 | 12.03 | 11,201,837 | +0.11(+0.95%) |