Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.51 | 10.57 | 10.40 | 10.44 | 875,798 | +0.18(+1.73%) |
Aug 30, 2007 | 10.16 | 10.36 | 10.15 | 10.26 | 1,527,847 | -0.10(-0.94%) |
Aug 29, 2007 | 10.20 | 10.36 | 10.10 | 10.36 | 1,110,543 | +0.27(+2.67%) |
Aug 28, 2007 | 10.28 | 10.30 | 10.06 | 10.09 | 1,367,278 | -0.35(-3.35%) |
Aug 27, 2007 | 10.51 | 10.51 | 10.42 | 10.44 | 1,767,828 | -0.15(-1.46%) |
Aug 24, 2007 | 10.45 | 10.59 | 10.40 | 10.59 | 723,781 | +0.16(+1.54%) |
Aug 23, 2007 | 10.50 | 10.51 | 10.32 | 10.43 | 1,146,496 | -0.02(-0.22%) |
Aug 22, 2007 | 10.36 | 10.46 | 10.32 | 10.46 | 1,670,090 | +0.21(+2.01%) |
Aug 21, 2007 | 10.24 | 10.31 | 10.18 | 10.25 | 1,381,939 | -0.01(-0.11%) |
Aug 20, 2007 | 10.34 | 10.36 | 10.12 | 10.26 | 1,363,613 | -0.02(-0.17%) |
Aug 17, 2007 | 10.08 | 10.39 | 10.06 | 10.28 | 1,758,229 | +0.33(+3.34%) |
Aug 16, 2007 | 9.803 | 9.987 | 9.603 | 9.947 | 2,550,950 | +0.13(+1.34%) |
Aug 15, 2007 | 9.941 | 10.15 | 9.792 | 9.815 | 1,636,755 | -0.25(-2.50%) |
Aug 14, 2007 | 10.29 | 10.34 | 10.06 | 10.07 | 2,926,193 | -0.19(-1.84%) |
Aug 13, 2007 | 10.43 | 10.45 | 10.24 | 10.26 | 2,047,951 | +0.07(+0.67%) |
Aug 10, 2007 | 10.17 | 10.23 | 10.03 | 10.19 | 2,041,668 | -0.15(-1.50%) |
Aug 09, 2007 | 10.49 | 10.60 | 10.31 | 10.34 | 9,332,018 | -0.46(-4.29%) |
Aug 08, 2007 | 10.69 | 10.87 | 10.60 | 10.81 | 5,149,897 | +0.46(+4.49%) |
Aug 07, 2007 | 10.31 | 10.43 | 10.19 | 10.34 | 1,372,340 | +0.00(+0.00%) |
Aug 06, 2007 | 10.22 | 10.34 | 10.08 | 10.34 | 2,018,106 | +0.21(+2.09%) |
Aug 03, 2007 | 10.23 | 10.36 | 10.12 | 10.13 | 2,123,523 | -0.23(-2.21%) |
Aug 02, 2007 | 10.31 | 10.39 | 10.24 | 10.36 | 1,763,639 | +0.03(+0.28%) |
Aug 01, 2007 | 10.24 | 10.42 | 10.03 | 10.33 | 2,293,167 | -0.03(-0.28%) |
Jul 31, 2007 | 10.51 | 10.56 | 10.34 | 10.36 | 1,852,127 | +0.06(+0.56%) |
Jul 30, 2007 | 10.21 | 10.34 | 10.16 | 10.30 | 1,038,636 | +0.13(+1.30%) |
Jul 27, 2007 | 10.31 | 10.37 | 10.15 | 10.17 | 1,629,599 | -0.23(-2.26%) |
Jul 26, 2007 | 10.51 | 10.56 | 10.24 | 10.40 | 1,822,631 | -0.36(-3.35%) |
Jul 25, 2007 | 10.79 | 10.79 | 10.63 | 10.77 | 1,938,694 | +0.07(+0.70%) |
Jul 24, 2007 | 10.78 | 10.90 | 10.64 | 10.69 | 1,649,496 | -0.29(-2.61%) |
Jul 23, 2007 | 11.00 | 11.08 | 10.94 | 10.98 | 1,118,920 | +0.01(+0.05%) |
Jul 20, 2007 | 11.10 | 11.14 | 10.92 | 10.97 | 1,460,653 | -0.10(-0.88%) |
Jul 19, 2007 | 11.06 | 11.10 | 11.02 | 11.07 | 716,625 | +0.00(+0.00%) |
Jul 18, 2007 | 11.08 | 11.13 | 10.93 | 11.07 | 5,214,474 | -0.11(-0.97%) |
Jul 17, 2007 | 11.22 | 11.24 | 11.16 | 11.18 | 693,762 | -0.08(-0.71%) |
Jul 16, 2007 | 11.29 | 11.34 | 11.22 | 11.26 | 795,688 | -0.02(-0.15%) |
Jul 13, 2007 | 11.26 | 11.30 | 11.24 | 11.28 | 1,210,724 | +0.01(+0.05%) |
Jul 12, 2007 | 11.15 | 11.29 | 11.12 | 11.27 | 1,068,830 | +0.11(+1.03%) |
Jul 11, 2007 | 11.09 | 11.21 | 11.08 | 11.16 | 1,888,778 | -0.05(-0.41%) |
Jul 10, 2007 | 11.34 | 11.41 | 11.17 | 11.20 | 1,287,168 | -0.23(-2.01%) |
Jul 09, 2007 | 11.47 | 11.50 | 11.41 | 11.43 | 811,570 | +0.00(+0.00%) |
Jul 06, 2007 | 11.38 | 11.46 | 11.36 | 11.43 | 875,623 | +0.11(+0.96%) |
Jul 05, 2007 | 11.36 | 11.38 | 11.25 | 11.32 | 901,978 | -0.10(-0.90%) |
Jul 03, 2007 | 11.41 | 11.46 | 11.40 | 11.42 | 1,666,076 | +0.05(+0.40%) |
Jul 02, 2007 | 11.37 | 11.41 | 11.30 | 11.38 | 2,099,438 | +0.12(+1.07%) |
Jun 29, 2007 | 11.29 | 11.35 | 11.18 | 11.26 | 556,580 | -0.03(-0.30%) |
Jun 28, 2007 | 11.25 | 11.37 | 11.24 | 11.29 | 1,015,947 | -0.02(-0.20%) |
Jun 27, 2007 | 11.20 | 11.32 | 11.16 | 11.32 | 690,620 | +0.04(+0.36%) |
Jun 26, 2007 | 11.36 | 11.39 | 11.25 | 11.28 | 700,045 | -0.11(-1.01%) |
Jun 25, 2007 | 11.42 | 11.53 | 11.34 | 11.39 | 1,038,112 | -0.03(-0.25%) |
Jun 22, 2007 | 11.53 | 11.55 | 11.38 | 11.42 | 1,221,545 | -0.23(-2.02%) |
Jun 21, 2007 | 11.51 | 11.68 | 11.45 | 11.65 | 1,208,629 | +0.10(+0.84%) |
Jun 20, 2007 | 11.74 | 11.75 | 11.52 | 11.56 | 952,592 | -0.14(-1.22%) |
Jun 19, 2007 | 11.67 | 11.72 | 11.64 | 11.70 | 671,771 | +0.12(+1.04%) |
Jun 18, 2007 | 11.64 | 11.67 | 11.55 | 11.58 | 640,355 | +0.06(+0.50%) |
Jun 15, 2007 | 11.52 | 11.59 | 11.49 | 11.52 | 1,417,892 | +0.23(+2.03%) |
Jun 14, 2007 | 11.23 | 11.34 | 11.23 | 11.29 | 855,727 | -0.01(-0.10%) |
Jun 13, 2007 | 11.20 | 11.30 | 11.15 | 11.30 | 1,302,178 | +0.17(+1.54%) |
Jun 12, 2007 | 11.22 | 11.29 | 11.12 | 11.13 | 936,709 | -0.21(-1.87%) |
Jun 11, 2007 | 11.29 | 11.40 | 11.26 | 11.34 | 908,435 | -0.03(-0.30%) |
Jun 08, 2007 | 11.32 | 11.38 | 11.18 | 11.38 | 1,155,165 | +0.15(+1.33%) |
Jun 07, 2007 | 11.41 | 11.48 | 11.22 | 11.23 | 1,416,435 | -0.25(-2.20%) |
Jun 06, 2007 | 11.67 | 11.67 | 11.45 | 11.48 | 664,266 | -0.26(-2.24%) |
Jun 05, 2007 | 11.81 | 11.83 | 11.67 | 11.75 | 856,600 | -0.03(-0.29%) |
Jun 04, 2007 | 11.72 | 11.79 | 11.72 | 11.78 | 725,876 | +0.06(+0.49%) |