Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.70 | 10.70 | 10.57 | 10.60 | 177,832 | +0.03(+0.32%) |
Aug 30, 2007 | 10.59 | 10.75 | 10.56 | 10.57 | 138,547 | -0.08(-0.78%) |
Aug 29, 2007 | 10.59 | 10.73 | 10.59 | 10.65 | 200,323 | +0.06(+0.54%) |
Aug 28, 2007 | 10.64 | 10.67 | 10.57 | 10.60 | 193,126 | -0.03(-0.25%) |
Aug 27, 2007 | 10.64 | 10.72 | 10.52 | 10.62 | 214,118 | -0.15(-1.36%) |
Aug 24, 2007 | 10.59 | 10.83 | 10.59 | 10.77 | 202,422 | +0.19(+1.80%) |
Aug 23, 2007 | 10.65 | 10.72 | 10.52 | 10.58 | 228,812 | -0.02(-0.16%) |
Aug 22, 2007 | 10.61 | 10.71 | 10.52 | 10.60 | 266,598 | -0.00(-0.03%) |
Aug 21, 2007 | 10.51 | 10.75 | 10.51 | 10.60 | 215,917 | -0.04(-0.38%) |
Aug 20, 2007 | 10.93 | 10.93 | 10.57 | 10.64 | 353,864 | -0.32(-2.89%) |
Aug 17, 2007 | 10.93 | 11.08 | 10.84 | 10.96 | 341,869 | +0.12(+1.11%) |
Aug 16, 2007 | 10.67 | 10.89 | 10.35 | 10.84 | 680,739 | -0.10(-0.91%) |
Aug 15, 2007 | 11.06 | 11.17 | 10.85 | 10.94 | 645,653 | +0.07(+0.61%) |
Aug 14, 2007 | 11.00 | 11.08 | 10.76 | 10.87 | 520,900 | -0.05(-0.46%) |
Aug 13, 2007 | 10.90 | 11.00 | 10.78 | 10.92 | 369,158 | +0.28(+2.63%) |
Aug 10, 2007 | 10.44 | 11.00 | 10.44 | 10.64 | 610,266 | -0.19(-1.76%) |
Aug 09, 2007 | 10.61 | 10.92 | 10.61 | 10.83 | 848,076 | -0.09(-0.82%) |
Aug 08, 2007 | 10.61 | 11.05 | 10.61 | 10.92 | 730,520 | +0.15(+1.39%) |
Aug 07, 2007 | 10.53 | 10.95 | 10.53 | 10.77 | 785,100 | +0.12(+1.16%) |
Aug 06, 2007 | 10.50 | 10.82 | 8.337 | 10.65 | 747,614 | -0.07(-0.62%) |
Aug 03, 2007 | 10.84 | 11.04 | 10.69 | 10.71 | 296,586 | -0.33(-2.96%) |
Aug 02, 2007 | 11.00 | 11.09 | 10.92 | 11.04 | 301,984 | +0.07(+0.61%) |
Aug 01, 2007 | 11.05 | 11.05 | 10.79 | 10.97 | 521,500 | +0.15(+1.39%) |
Jul 31, 2007 | 10.93 | 11.07 | 10.82 | 10.82 | 400,347 | +0.02(+0.15%) |
Jul 30, 2007 | 10.67 | 10.91 | 10.56 | 10.81 | 507,106 | +0.17(+1.57%) |
Jul 27, 2007 | 10.45 | 10.84 | 10.45 | 10.64 | 730,820 | -0.21(-1.91%) |
Jul 26, 2007 | 10.75 | 10.89 | 10.71 | 10.85 | 448,028 | -0.05(-0.49%) |
Jul 25, 2007 | 10.82 | 10.97 | 10.75 | 10.90 | 646,852 | +0.06(+0.58%) |
Jul 24, 2007 | 10.97 | 11.02 | 10.78 | 10.84 | 971,328 | -0.41(-3.68%) |
Jul 23, 2007 | 11.47 | 11.50 | 11.21 | 11.25 | 520,301 | -0.20(-1.77%) |
Jul 20, 2007 | 11.33 | 11.63 | 11.17 | 11.45 | 683,139 | +0.15(+1.35%) |
Jul 19, 2007 | 11.12 | 11.34 | 11.11 | 11.30 | 676,241 | +0.19(+1.68%) |
Jul 18, 2007 | 11.00 | 11.20 | 11.00 | 11.11 | 747,614 | +0.03(+0.27%) |
Jul 17, 2007 | 11.17 | 11.31 | 11.06 | 11.08 | 720,924 | -0.10(-0.90%) |
Jul 16, 2007 | 10.84 | 11.18 | 10.64 | 11.18 | 2,009,532 | +0.33(+3.01%) |
Jul 13, 2007 | 10.74 | 10.86 | 10.66 | 10.86 | 554,188 | +0.19(+1.75%) |
Jul 12, 2007 | 10.64 | 10.83 | 10.59 | 10.67 | 369,758 | -0.03(-0.31%) |
Jul 11, 2007 | 10.76 | 10.81 | 10.67 | 10.70 | 396,448 | +0.01(+0.06%) |
Jul 10, 2007 | 10.58 | 10.79 | 10.56 | 10.70 | 364,060 | +0.01(+0.06%) |
Jul 09, 2007 | 10.65 | 10.70 | 10.43 | 10.69 | 1,110,475 | +0.11(+1.01%) |
Jul 06, 2007 | 10.42 | 10.66 | 10.40 | 10.58 | 344,568 | +0.15(+1.47%) |
Jul 05, 2007 | 10.35 | 10.55 | 10.34 | 10.43 | 432,434 | -0.15(-1.42%) |
Jul 03, 2007 | 10.63 | 10.63 | 10.51 | 10.58 | 163,437 | -0.05(-0.47%) |
Jul 02, 2007 | 10.50 | 10.68 | 10.34 | 10.63 | 506,506 | +0.02(+0.22%) |
Jun 29, 2007 | 10.62 | 10.74 | 10.57 | 10.61 | 204,221 | +0.01(+0.06%) |
Jun 28, 2007 | 10.67 | 10.73 | 10.51 | 10.60 | 349,666 | -0.03(-0.31%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.53 | 10.63 | 298,985 | -0.08(-0.75%) |
Jun 26, 2007 | 10.92 | 10.97 | 10.70 | 10.71 | 295,687 | -0.19(-1.77%) |
Jun 25, 2007 | 10.88 | 10.97 | 10.84 | 10.91 | 297,486 | -0.06(-0.55%) |
Jun 22, 2007 | 11.03 | 11.03 | 10.89 | 10.97 | 153,241 | -0.02(-0.15%) |
Jun 21, 2007 | 10.87 | 11.10 | 10.87 | 10.98 | 241,707 | +0.05(+0.43%) |
Jun 20, 2007 | 11.12 | 11.17 | 10.94 | 10.94 | 380,554 | -0.06(-0.55%) |
Jun 19, 2007 | 11.15 | 11.17 | 10.97 | 11.00 | 349,066 | -0.14(-1.26%) |
Jun 18, 2007 | 11.08 | 11.14 | 10.96 | 11.14 | 286,090 | +0.10(+0.88%) |
Jun 15, 2007 | 11.03 | 11.07 | 10.87 | 11.04 | 343,068 | +0.05(+0.45%) |
Jun 14, 2007 | 10.84 | 11.01 | 10.77 | 10.99 | 245,006 | +0.18(+1.63%) |
Jun 13, 2007 | 10.92 | 10.92 | 10.74 | 10.81 | 272,295 | +0.02(+0.19%) |
Jun 12, 2007 | 10.90 | 10.98 | 10.71 | 10.79 | 261,200 | -0.18(-1.61%) |
Jun 11, 2007 | 10.92 | 10.99 | 10.75 | 10.97 | 250,104 | +0.13(+1.23%) |
Jun 08, 2007 | 10.68 | 10.93 | 10.68 | 10.84 | 412,342 | +0.10(+0.90%) |
Jun 07, 2007 | 11.00 | 11.07 | 10.74 | 10.74 | 442,630 | -0.33(-2.95%) |
Jun 06, 2007 | 11.13 | 11.17 | 10.97 | 11.07 | 560,785 | -0.02(-0.21%) |
Jun 05, 2007 | 11.00 | 11.12 | 10.86 | 11.09 | 753,911 | +0.09(+0.79%) |
Jun 04, 2007 | 10.81 | 11.01 | 10.80 | 11.00 | 453,726 | +0.20(+1.85%) |