Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.67 | 10.71 | 10.50 | 10.65 | 407,163 | +0.13(+1.23%) |
Aug 30, 2007 | 10.53 | 10.70 | 10.47 | 10.52 | 473,584 | -0.16(-1.48%) |
Aug 29, 2007 | 10.49 | 10.70 | 10.46 | 10.68 | 434,077 | +0.23(+2.21%) |
Aug 28, 2007 | 10.84 | 10.85 | 10.43 | 10.44 | 611,116 | -0.49(-4.45%) |
Aug 27, 2007 | 11.16 | 11.16 | 10.83 | 10.93 | 400,744 | -0.24(-2.17%) |
Aug 24, 2007 | 11.04 | 11.19 | 11.00 | 11.17 | 346,916 | +0.12(+1.10%) |
Aug 23, 2007 | 11.29 | 11.29 | 10.93 | 11.05 | 612,844 | -0.16(-1.41%) |
Aug 22, 2007 | 11.18 | 11.28 | 11.06 | 11.21 | 690,376 | +0.15(+1.35%) |
Aug 21, 2007 | 11.09 | 11.23 | 10.94 | 11.06 | 494,818 | -0.11(-0.98%) |
Aug 20, 2007 | 11.14 | 11.30 | 11.02 | 11.17 | 481,485 | +0.06(+0.51%) |
Aug 17, 2007 | 11.44 | 11.45 | 10.70 | 11.11 | 1,288,405 | +0.17(+1.52%) |
Aug 16, 2007 | 10.07 | 10.96 | 9.963 | 10.95 | 1,425,690 | +0.80(+7.86%) |
Aug 15, 2007 | 10.36 | 10.59 | 10.14 | 10.15 | 623,215 | -0.19(-1.88%) |
Aug 14, 2007 | 10.73 | 10.87 | 10.32 | 10.34 | 962,230 | -0.37(-3.48%) |
Aug 13, 2007 | 11.23 | 11.50 | 10.70 | 10.72 | 1,175,318 | -0.52(-4.61%) |
Aug 10, 2007 | 10.20 | 11.68 | 10.04 | 11.23 | 1,945,942 | +1.03(+10.08%) |
Aug 09, 2007 | 10.69 | 10.71 | 9.943 | 10.21 | 2,537,305 | -0.71(-6.49%) |
Aug 08, 2007 | 11.04 | 11.22 | 10.69 | 10.91 | 1,744,705 | -0.11(-0.96%) |
Aug 07, 2007 | 10.92 | 11.13 | 10.76 | 11.02 | 1,153,589 | +0.10(+0.93%) |
Aug 06, 2007 | 10.53 | 10.92 | 10.36 | 10.92 | 1,313,344 | +0.48(+4.58%) |
Aug 03, 2007 | 10.57 | 10.79 | 10.44 | 10.44 | 1,093,836 | -0.35(-3.27%) |
Aug 02, 2007 | 10.93 | 11.04 | 10.74 | 10.79 | 1,324,702 | -0.10(-0.93%) |
Aug 01, 2007 | 10.93 | 11.06 | 10.67 | 10.89 | 1,371,616 | -0.06(-0.59%) |
Jul 31, 2007 | 11.12 | 11.33 | 10.96 | 10.96 | 897,785 | -0.16(-1.46%) |
Jul 30, 2007 | 11.01 | 11.22 | 10.96 | 11.12 | 1,143,960 | +0.12(+1.07%) |
Jul 27, 2007 | 11.12 | 11.26 | 10.99 | 11.00 | 1,042,230 | -0.13(-1.16%) |
Jul 26, 2007 | 11.08 | 11.21 | 11.02 | 11.13 | 1,566,185 | -0.13(-1.15%) |
Jul 25, 2007 | 11.24 | 11.30 | 11.13 | 11.26 | 1,329,146 | +0.08(+0.69%) |
Jul 24, 2007 | 11.38 | 11.38 | 11.15 | 11.19 | 1,102,972 | -0.21(-1.81%) |
Jul 23, 2007 | 11.39 | 11.51 | 11.38 | 11.39 | 607,659 | +0.05(+0.46%) |
Jul 20, 2007 | 11.61 | 11.62 | 11.28 | 11.34 | 1,062,971 | -0.29(-2.51%) |
Jul 19, 2007 | 11.70 | 11.72 | 11.41 | 11.63 | 449,880 | +0.03(+0.28%) |
Jul 18, 2007 | 11.51 | 11.62 | 11.38 | 11.60 | 867,414 | +0.00(+0.00%) |
Jul 17, 2007 | 11.70 | 11.78 | 11.60 | 11.60 | 563,708 | -0.06(-0.56%) |
Jul 16, 2007 | 11.69 | 11.83 | 11.62 | 11.66 | 700,005 | -0.09(-0.72%) |
Jul 13, 2007 | 11.65 | 11.77 | 11.57 | 11.75 | 497,781 | +0.04(+0.38%) |
Jul 12, 2007 | 11.42 | 11.74 | 11.38 | 11.70 | 1,139,762 | +0.38(+3.32%) |
Jul 11, 2007 | 11.21 | 11.40 | 11.08 | 11.33 | 1,207,664 | +0.10(+0.87%) |
Jul 10, 2007 | 11.41 | 11.41 | 11.15 | 11.23 | 967,309 | -0.17(-1.49%) |
Jul 09, 2007 | 11.55 | 11.55 | 11.36 | 11.40 | 637,289 | -0.15(-1.26%) |
Jul 06, 2007 | 11.57 | 11.59 | 11.44 | 11.55 | 582,720 | +0.02(+0.18%) |
Jul 05, 2007 | 11.40 | 11.53 | 11.31 | 11.53 | 733,586 | +0.12(+1.07%) |
Jul 03, 2007 | 11.27 | 11.45 | 11.20 | 11.40 | 419,756 | +0.17(+1.48%) |
Jul 02, 2007 | 11.29 | 11.30 | 11.16 | 11.24 | 550,399 | +0.02(+0.14%) |
Jun 29, 2007 | 11.45 | 11.48 | 11.22 | 11.22 | 796,302 | -0.17(-1.53%) |
Jun 28, 2007 | 11.43 | 11.49 | 11.36 | 11.40 | 694,573 | -0.06(-0.50%) |
Jun 27, 2007 | 11.22 | 11.45 | 11.18 | 11.45 | 775,562 | +0.15(+1.36%) |
Jun 26, 2007 | 11.38 | 11.38 | 11.17 | 11.30 | 1,037,786 | -0.00(-0.04%) |
Jun 25, 2007 | 11.38 | 11.38 | 11.26 | 11.30 | 893,093 | -0.07(-0.64%) |
Jun 22, 2007 | 11.40 | 11.64 | 11.27 | 11.38 | 1,311,862 | -0.02(-0.18%) |
Jun 21, 2007 | 11.42 | 11.45 | 11.31 | 11.40 | 851,118 | -0.07(-0.64%) |
Jun 20, 2007 | 11.48 | 11.62 | 11.44 | 11.47 | 1,024,699 | +0.00(+0.03%) |
Jun 19, 2007 | 11.35 | 11.51 | 11.25 | 11.47 | 768,648 | +0.03(+0.25%) |
Jun 18, 2007 | 11.47 | 11.51 | 11.34 | 11.44 | 896,797 | -0.04(-0.32%) |
Jun 15, 2007 | 11.72 | 11.72 | 11.41 | 11.47 | 2,645,207 | +0.05(+0.43%) |
Jun 14, 2007 | 11.29 | 11.46 | 11.23 | 11.43 | 1,728,903 | +0.12(+1.04%) |
Jun 13, 2007 | 11.23 | 11.37 | 11.19 | 11.31 | 729,388 | +0.09(+0.79%) |
Jun 12, 2007 | 11.23 | 11.26 | 11.13 | 11.22 | 1,253,837 | -0.04(-0.32%) |
Jun 11, 2007 | 11.23 | 11.27 | 11.15 | 11.25 | 1,035,070 | +0.01(+0.07%) |
Jun 08, 2007 | 11.08 | 11.27 | 11.06 | 11.25 | 822,229 | +0.14(+1.24%) |
Jun 07, 2007 | 11.36 | 11.39 | 11.11 | 11.11 | 976,798 | -0.26(-2.24%) |
Jun 06, 2007 | 11.54 | 11.57 | 11.34 | 11.36 | 974,576 | -0.26(-2.26%) |
Jun 05, 2007 | 11.81 | 11.86 | 11.54 | 11.63 | 1,300,257 | -0.26(-2.18%) |
Jun 04, 2007 | 11.79 | 11.93 | 11.79 | 11.89 | 896,550 | +0.02(+0.17%) |