Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.19 | 10.26 | 10.05 | 10.09 | 3,506,574 | +0.17(+1.76%) |
Aug 30, 2007 | 10.12 | 10.29 | 9.877 | 9.920 | 4,211,093 | -0.20(-1.97%) |
Aug 29, 2007 | 9.967 | 10.16 | 9.925 | 10.12 | 1,980,984 | +0.21(+2.14%) |
Aug 28, 2007 | 9.987 | 10.03 | 9.832 | 9.907 | 3,798,155 | -0.21(-2.12%) |
Aug 27, 2007 | 10.22 | 10.39 | 10.11 | 10.12 | 5,370,606 | -0.22(-2.15%) |
Aug 24, 2007 | 9.817 | 10.38 | 9.757 | 10.34 | 5,687,019 | +0.50(+5.07%) |
Aug 23, 2007 | 9.887 | 10.01 | 9.722 | 9.845 | 5,236,031 | -0.06(-0.66%) |
Aug 22, 2007 | 10.03 | 10.33 | 9.827 | 9.910 | 7,470,546 | +0.02(+0.23%) |
Aug 21, 2007 | 9.907 | 10.05 | 9.697 | 9.887 | 7,618,579 | -0.02(-0.20%) |
Aug 20, 2007 | 9.992 | 10.05 | 9.712 | 9.907 | 6,584,189 | -0.08(-0.85%) |
Aug 17, 2007 | 10.57 | 10.60 | 9.912 | 9.992 | 10,041,424 | -0.31(-2.98%) |
Aug 16, 2007 | 10.69 | 10.80 | 9.687 | 10.30 | 22,705,220 | -0.39(-3.62%) |
Aug 15, 2007 | 11.14 | 11.48 | 10.56 | 10.69 | 13,254,656 | -0.52(-4.68%) |
Aug 14, 2007 | 10.85 | 11.51 | 10.84 | 11.21 | 7,528,501 | +0.31(+2.84%) |
Aug 13, 2007 | 11.16 | 11.42 | 10.75 | 10.90 | 6,447,211 | -0.25(-2.28%) |
Aug 10, 2007 | 10.74 | 11.48 | 10.74 | 11.16 | 9,069,832 | +0.23(+2.08%) |
Aug 09, 2007 | 11.00 | 11.41 | 10.64 | 10.93 | 8,602,022 | -0.24(-2.19%) |
Aug 08, 2007 | 10.46 | 11.83 | 10.35 | 11.17 | 17,567,918 | +0.86(+8.30%) |
Aug 07, 2007 | 10.10 | 10.42 | 9.298 | 10.32 | 8,485,782 | +0.22(+2.15%) |
Aug 06, 2007 | 9.987 | 10.17 | 9.563 | 10.10 | 10,968,353 | +0.04(+0.37%) |
Aug 03, 2007 | 10.14 | 10.44 | 10.05 | 10.06 | 7,221,020 | -0.37(-3.59%) |
Aug 02, 2007 | 9.984 | 10.45 | 9.900 | 10.44 | 8,185,478 | +0.41(+4.14%) |
Aug 01, 2007 | 9.702 | 10.07 | 9.463 | 10.02 | 9,988,631 | +0.32(+3.29%) |
Jul 31, 2007 | 10.11 | 10.28 | 9.640 | 9.702 | 9,231,643 | -0.41(-4.05%) |
Jul 30, 2007 | 10.22 | 10.25 | 10.00 | 10.11 | 6,466,436 | -0.10(-0.95%) |
Jul 27, 2007 | 10.48 | 10.59 | 10.18 | 10.21 | 5,452,713 | -0.27(-2.57%) |
Jul 26, 2007 | 10.69 | 10.84 | 10.30 | 10.48 | 6,858,960 | -0.39(-3.58%) |
Jul 25, 2007 | 11.00 | 11.08 | 10.68 | 10.87 | 3,112,540 | +0.04(+0.35%) |
Jul 24, 2007 | 10.99 | 11.16 | 10.81 | 10.83 | 4,349,790 | -0.32(-2.84%) |
Jul 23, 2007 | 10.85 | 11.31 | 10.79 | 11.15 | 6,777,642 | +0.30(+2.76%) |
Jul 20, 2007 | 10.95 | 10.95 | 10.63 | 10.85 | 5,315,734 | -0.11(-1.05%) |
Jul 19, 2007 | 10.98 | 11.12 | 10.91 | 10.96 | 3,602,123 | +0.16(+1.46%) |
Jul 18, 2007 | 10.84 | 10.96 | 10.71 | 10.81 | 3,818,181 | -0.18(-1.68%) |
Jul 17, 2007 | 10.80 | 11.14 | 10.64 | 10.99 | 8,911,546 | -0.03(-0.29%) |
Jul 16, 2007 | 11.22 | 11.34 | 10.97 | 11.02 | 2,948,710 | -0.10(-0.88%) |
Jul 13, 2007 | 11.19 | 11.48 | 11.04 | 11.12 | 8,108,578 | -0.14(-1.24%) |
Jul 12, 2007 | 10.86 | 11.28 | 10.85 | 11.26 | 6,635,456 | +0.44(+4.11%) |
Jul 11, 2007 | 10.67 | 10.88 | 10.44 | 10.82 | 6,659,888 | -0.02(-0.18%) |
Jul 10, 2007 | 11.01 | 11.07 | 10.74 | 10.84 | 7,266,996 | -0.26(-2.36%) |
Jul 09, 2007 | 11.09 | 11.19 | 11.00 | 11.10 | 3,538,616 | -0.06(-0.51%) |
Jul 06, 2007 | 11.03 | 11.18 | 10.96 | 11.16 | 3,347,967 | +0.16(+1.48%) |
Jul 05, 2007 | 10.67 | 11.00 | 10.62 | 10.99 | 3,535,412 | +0.29(+2.75%) |
Jul 03, 2007 | 10.79 | 10.81 | 10.68 | 10.70 | 1,243,622 | -0.10(-0.97%) |
Jul 02, 2007 | 10.74 | 10.91 | 10.66 | 10.80 | 4,882,369 | +0.10(+0.96%) |
Jun 29, 2007 | 10.83 | 10.92 | 10.64 | 10.70 | 4,515,491 | -0.13(-1.24%) |
Jun 28, 2007 | 10.90 | 11.26 | 10.83 | 10.84 | 11,279,114 | -0.13(-1.18%) |
Jun 27, 2007 | 10.35 | 11.01 | 10.35 | 10.97 | 17,536,478 | +0.72(+7.04%) |
Jun 26, 2007 | 10.54 | 10.54 | 10.19 | 10.24 | 8,238,347 | -0.29(-2.77%) |
Jun 25, 2007 | 10.01 | 10.62 | 9.905 | 10.54 | 13,586,124 | +0.41(+4.07%) |
Jun 22, 2007 | 10.59 | 10.63 | 10.06 | 10.12 | 15,580,326 | -0.34(-3.24%) |
Jun 21, 2007 | 11.17 | 11.19 | 10.41 | 10.46 | 22,439,114 | -0.74(-6.62%) |
Jun 20, 2007 | 11.35 | 11.36 | 11.15 | 11.21 | 4,616,823 | -0.11(-1.01%) |
Jun 19, 2007 | 11.09 | 11.41 | 11.08 | 11.32 | 4,101,751 | +0.12(+1.09%) |
Jun 18, 2007 | 11.38 | 11.52 | 11.16 | 11.20 | 5,121,481 | -0.18(-1.62%) |
Jun 15, 2007 | 11.38 | 11.77 | 11.32 | 11.38 | 7,154,533 | +0.03(+0.26%) |
Jun 14, 2007 | 11.30 | 11.41 | 11.25 | 11.35 | 3,947,549 | +0.00(+0.00%) |
Jun 13, 2007 | 11.36 | 11.47 | 11.22 | 11.35 | 2,758,799 | +0.03(+0.26%) |
Jun 12, 2007 | 11.51 | 11.58 | 11.28 | 11.32 | 3,049,979 | -0.32(-2.75%) |
Jun 11, 2007 | 11.50 | 11.69 | 11.41 | 11.64 | 3,803,602 | +0.09(+0.82%) |
Jun 08, 2007 | 11.34 | 11.57 | 11.23 | 11.55 | 5,608,116 | +0.31(+2.75%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.16 | 11.24 | 5,979,801 | -0.36(-3.12%) |
Jun 06, 2007 | 11.83 | 11.85 | 11.45 | 11.60 | 5,827,001 | -0.25(-2.11%) |
Jun 05, 2007 | 11.86 | 11.92 | 11.16 | 11.85 | 14,680,059 | +0.10(+0.85%) |
Jun 04, 2007 | 12.23 | 12.05 | 11.61 | 11.75 | 6,907,010 | -0.20(-1.71%) |