Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.91 | 11.14 | 10.64 | 10.71 | 628,295 | -0.13(-1.21%) |
Aug 30, 2007 | 10.89 | 10.92 | 10.74 | 10.85 | 494,759 | -0.13(-1.19%) |
Aug 29, 2007 | 11.06 | 11.14 | 10.91 | 10.98 | 1,390,555 | -0.22(-1.96%) |
Aug 28, 2007 | 11.49 | 11.49 | 11.12 | 11.20 | 1,493,657 | -0.35(-3.04%) |
Aug 27, 2007 | 11.56 | 11.63 | 11.42 | 11.55 | 610,803 | -0.07(-0.58%) |
Aug 24, 2007 | 11.47 | 11.62 | 11.43 | 11.61 | 481,192 | +0.13(+1.14%) |
Aug 23, 2007 | 11.49 | 11.57 | 11.34 | 11.48 | 492,295 | +0.01(+0.11%) |
Aug 22, 2007 | 11.37 | 11.63 | 11.31 | 11.47 | 698,367 | +0.20(+1.80%) |
Aug 21, 2007 | 11.37 | 11.44 | 11.20 | 11.27 | 318,708 | -0.11(-0.93%) |
Aug 20, 2007 | 11.20 | 11.40 | 11.07 | 11.37 | 354,266 | +0.22(+1.97%) |
Aug 17, 2007 | 11.72 | 11.72 | 11.09 | 11.15 | 901,490 | -0.25(-2.22%) |
Aug 16, 2007 | 10.85 | 11.42 | 10.48 | 11.41 | 932,090 | +0.50(+4.61%) |
Aug 15, 2007 | 10.52 | 11.07 | 10.47 | 10.90 | 830,710 | +0.39(+3.70%) |
Aug 14, 2007 | 10.85 | 10.97 | 10.50 | 10.52 | 711,312 | -0.33(-3.08%) |
Aug 13, 2007 | 11.33 | 11.40 | 10.85 | 10.85 | 639,916 | -0.44(-3.89%) |
Aug 10, 2007 | 10.56 | 11.70 | 10.38 | 11.29 | 1,610,173 | +0.59(+5.49%) |
Aug 09, 2007 | 10.58 | 10.71 | 9.700 | 10.70 | 3,761,319 | -0.03(-0.24%) |
Aug 08, 2007 | 11.71 | 11.92 | 10.54 | 10.73 | 1,989,373 | -0.64(-5.65%) |
Aug 07, 2007 | 11.41 | 11.64 | 11.12 | 11.37 | 1,110,943 | -0.12(-1.07%) |
Aug 06, 2007 | 11.39 | 11.54 | 10.99 | 11.49 | 1,208,800 | +0.11(+1.00%) |
Aug 03, 2007 | 11.40 | 11.83 | 11.35 | 11.38 | 819,138 | -0.44(-3.68%) |
Aug 02, 2007 | 11.67 | 11.82 | 11.54 | 11.81 | 637,069 | +0.19(+1.60%) |
Aug 01, 2007 | 11.56 | 11.72 | 11.37 | 11.63 | 723,381 | +0.04(+0.33%) |
Jul 31, 2007 | 11.83 | 11.83 | 11.58 | 11.59 | 458,202 | -0.19(-1.65%) |
Jul 30, 2007 | 11.77 | 11.87 | 11.61 | 11.78 | 690,154 | +0.00(+0.04%) |
Jul 27, 2007 | 11.92 | 11.98 | 11.69 | 11.78 | 1,060,776 | -0.19(-1.62%) |
Jul 26, 2007 | 11.95 | 12.10 | 11.88 | 11.97 | 1,079,422 | -0.13(-1.08%) |
Jul 25, 2007 | 12.19 | 12.25 | 12.02 | 12.10 | 1,003,634 | -0.05(-0.42%) |
Jul 24, 2007 | 12.06 | 12.26 | 11.96 | 12.16 | 1,118,820 | +0.00(+0.00%) |
Jul 23, 2007 | 12.17 | 12.27 | 12.06 | 12.16 | 453,390 | -0.01(-0.10%) |
Jul 20, 2007 | 12.24 | 12.31 | 12.12 | 12.17 | 483,473 | -0.10(-0.83%) |
Jul 19, 2007 | 12.21 | 12.42 | 12.19 | 12.27 | 354,598 | +0.06(+0.52%) |
Jul 18, 2007 | 12.12 | 12.21 | 12.03 | 12.21 | 420,925 | +0.04(+0.35%) |
Jul 17, 2007 | 12.14 | 12.24 | 12.13 | 12.16 | 358,498 | +0.02(+0.17%) |
Jul 16, 2007 | 12.17 | 12.20 | 12.09 | 12.14 | 388,887 | -0.01(-0.10%) |
Jul 13, 2007 | 12.09 | 12.21 | 12.05 | 12.16 | 384,503 | +0.01(+0.07%) |
Jul 12, 2007 | 12.00 | 12.16 | 11.96 | 12.15 | 576,808 | +0.20(+1.66%) |
Jul 11, 2007 | 12.11 | 12.13 | 11.88 | 11.95 | 653,251 | -0.19(-1.57%) |
Jul 10, 2007 | 12.20 | 12.29 | 12.11 | 12.14 | 525,770 | -0.17(-1.41%) |
Jul 09, 2007 | 12.35 | 12.35 | 12.16 | 12.31 | 516,643 | +0.03(+0.24%) |
Jul 06, 2007 | 12.27 | 12.32 | 12.21 | 12.28 | 372,042 | -0.01(-0.10%) |
Jul 05, 2007 | 12.31 | 12.38 | 12.23 | 12.29 | 307,856 | -0.04(-0.31%) |
Jul 03, 2007 | 12.28 | 12.40 | 12.24 | 12.33 | 134,047 | +0.05(+0.45%) |
Jul 02, 2007 | 12.17 | 12.34 | 12.17 | 12.28 | 504,070 | +0.13(+1.04%) |
Jun 29, 2007 | 12.44 | 12.45 | 12.12 | 12.15 | 618,839 | -0.24(-1.91%) |
Jun 28, 2007 | 12.29 | 12.52 | 12.29 | 12.39 | 440,751 | +0.10(+0.83%) |
Jun 27, 2007 | 12.07 | 12.35 | 12.07 | 12.29 | 999,913 | +0.15(+1.22%) |
Jun 26, 2007 | 12.14 | 12.31 | 12.05 | 12.14 | 650,208 | +0.02(+0.14%) |
Jun 25, 2007 | 12.04 | 12.30 | 11.91 | 12.12 | 887,902 | +0.07(+0.56%) |
Jun 22, 2007 | 12.07 | 12.27 | 11.89 | 12.05 | 1,519,504 | -0.04(-0.35%) |
Jun 21, 2007 | 12.21 | 12.21 | 11.93 | 12.10 | 827,264 | -0.14(-1.17%) |
Jun 20, 2007 | 12.35 | 12.35 | 12.21 | 12.24 | 378,468 | -0.11(-0.86%) |
Jun 19, 2007 | 12.40 | 12.41 | 12.26 | 12.35 | 854,926 | -0.14(-1.08%) |
Jun 18, 2007 | 12.47 | 12.52 | 12.28 | 12.48 | 408,764 | +0.02(+0.17%) |
Jun 15, 2007 | 12.58 | 12.58 | 12.40 | 12.46 | 641,905 | +0.03(+0.27%) |
Jun 14, 2007 | 12.41 | 12.53 | 12.36 | 12.43 | 389,356 | +0.01(+0.10%) |
Jun 13, 2007 | 12.40 | 12.49 | 12.27 | 12.41 | 506,044 | +0.07(+0.58%) |
Jun 12, 2007 | 12.36 | 12.45 | 12.21 | 12.34 | 662,733 | -0.12(-0.98%) |
Jun 11, 2007 | 12.50 | 12.51 | 12.32 | 12.46 | 279,597 | -0.06(-0.47%) |
Jun 08, 2007 | 12.41 | 12.56 | 12.34 | 12.52 | 459,757 | +0.07(+0.54%) |
Jun 07, 2007 | 12.70 | 12.70 | 12.36 | 12.46 | 935,791 | -0.27(-2.09%) |
Jun 06, 2007 | 12.95 | 13.02 | 12.70 | 12.72 | 895,445 | -0.29(-2.24%) |
Jun 05, 2007 | 12.91 | 13.04 | 12.82 | 13.01 | 795,008 | -0.08(-0.65%) |
Jun 04, 2007 | 13.15 | 13.15 | 13.01 | 13.10 | 610,245 | -0.07(-0.55%) |