Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.15 | 11.24 | 10.91 | 10.97 | 138,886 | +0.03(+0.28%) |
Aug 30, 2007 | 10.79 | 11.12 | 10.60 | 10.94 | 299,562 | +0.02(+0.22%) |
Aug 29, 2007 | 10.52 | 10.94 | 10.51 | 10.92 | 302,556 | +0.56(+5.40%) |
Aug 28, 2007 | 10.73 | 10.76 | 10.26 | 10.36 | 404,018 | -0.60(-5.43%) |
Aug 27, 2007 | 10.97 | 11.14 | 10.77 | 10.95 | 206,250 | -0.04(-0.33%) |
Aug 24, 2007 | 10.82 | 11.07 | 10.46 | 10.99 | 292,742 | +0.18(+1.67%) |
Aug 23, 2007 | 10.88 | 10.94 | 10.41 | 10.81 | 335,822 | +0.02(+0.22%) |
Aug 22, 2007 | 10.60 | 11.15 | 10.53 | 10.79 | 365,928 | +0.58(+5.65%) |
Aug 21, 2007 | 10.15 | 10.66 | 10.11 | 10.21 | 295,903 | +0.00(+0.00%) |
Aug 20, 2007 | 10.48 | 10.48 | 9.794 | 10.21 | 211,905 | +0.14(+1.43%) |
Aug 17, 2007 | 10.07 | 10.32 | 9.307 | 10.06 | 553,051 | +0.60(+6.29%) |
Aug 16, 2007 | 9.673 | 9.998 | 9.018 | 9.469 | 1,745,479 | -0.67(-6.58%) |
Aug 15, 2007 | 10.48 | 11.06 | 9.986 | 10.14 | 1,174,630 | -0.46(-4.37%) |
Aug 14, 2007 | 11.16 | 11.19 | 10.55 | 10.60 | 482,194 | -0.58(-5.16%) |
Aug 13, 2007 | 11.54 | 11.89 | 11.16 | 11.18 | 317,526 | +0.00(+0.00%) |
Aug 10, 2007 | 10.90 | 11.37 | 10.89 | 11.18 | 362,103 | +0.04(+0.38%) |
Aug 09, 2007 | 11.27 | 11.74 | 11.12 | 11.13 | 694,765 | -0.95(-7.86%) |
Aug 08, 2007 | 11.91 | 12.14 | 11.68 | 12.08 | 596,130 | +0.54(+4.69%) |
Aug 07, 2007 | 11.45 | 11.63 | 11.31 | 11.54 | 283,262 | -0.02(-0.16%) |
Aug 06, 2007 | 11.19 | 11.57 | 10.88 | 11.56 | 366,094 | -0.03(-0.26%) |
Aug 03, 2007 | 11.40 | 11.70 | 11.40 | 11.59 | 278,604 | -0.11(-0.92%) |
Aug 02, 2007 | 11.70 | 11.75 | 11.46 | 11.70 | 346,966 | +0.01(+0.05%) |
Aug 01, 2007 | 11.04 | 11.78 | 10.93 | 11.69 | 1,001,313 | +0.78(+7.16%) |
Jul 31, 2007 | 11.27 | 11.37 | 10.75 | 10.91 | 1,126,228 | -0.19(-1.68%) |
Jul 30, 2007 | 10.67 | 11.10 | 10.55 | 11.10 | 292,742 | +0.57(+5.36%) |
Jul 27, 2007 | 10.32 | 10.80 | 10.15 | 10.53 | 398,196 | +0.23(+2.22%) |
Jul 26, 2007 | 10.45 | 10.86 | 10.03 | 10.30 | 994,161 | -0.90(-8.00%) |
Jul 25, 2007 | 11.34 | 11.47 | 10.82 | 11.20 | 442,773 | +0.02(+0.16%) |
Jul 24, 2007 | 11.82 | 11.82 | 10.89 | 11.18 | 484,023 | -0.69(-5.78%) |
Jul 23, 2007 | 11.84 | 12.02 | 11.31 | 11.87 | 284,093 | +0.19(+1.65%) |
Jul 20, 2007 | 11.64 | 11.74 | 11.54 | 11.68 | 304,386 | -0.02(-0.15%) |
Jul 19, 2007 | 11.81 | 11.89 | 11.66 | 11.69 | 247,667 | +0.08(+0.67%) |
Jul 18, 2007 | 11.61 | 11.74 | 11.56 | 11.62 | 298,730 | +0.09(+0.78%) |
Jul 17, 2007 | 11.75 | 11.86 | 11.52 | 11.53 | 317,692 | -0.14(-1.19%) |
Jul 16, 2007 | 11.71 | 11.84 | 11.60 | 11.66 | 230,701 | -0.08(-0.67%) |
Jul 13, 2007 | 11.63 | 11.92 | 11.60 | 11.74 | 316,528 | -0.04(-0.36%) |
Jul 12, 2007 | 11.53 | 11.87 | 11.51 | 11.78 | 233,196 | +0.34(+2.94%) |
Jul 11, 2007 | 11.30 | 11.53 | 11.25 | 11.45 | 189,617 | +0.11(+1.01%) |
Jul 10, 2007 | 11.30 | 11.51 | 11.30 | 11.33 | 340,646 | -0.02(-0.16%) |
Jul 09, 2007 | 11.42 | 11.49 | 11.34 | 11.35 | 131,567 | +0.00(+0.00%) |
Jul 06, 2007 | 11.30 | 11.54 | 11.15 | 11.35 | 248,332 | +0.04(+0.32%) |
Jul 05, 2007 | 11.13 | 11.36 | 11.03 | 11.31 | 351,624 | -0.11(-0.95%) |
Jul 03, 2007 | 11.34 | 11.48 | 11.31 | 11.42 | 183,795 | +0.10(+0.85%) |
Jul 02, 2007 | 11.00 | 11.33 | 10.91 | 11.33 | 329,502 | +0.48(+4.43%) |
Jun 29, 2007 | 10.99 | 11.11 | 10.76 | 10.85 | 351,624 | -0.13(-1.15%) |
Jun 28, 2007 | 10.90 | 11.11 | 10.85 | 10.97 | 256,482 | +0.13(+1.16%) |
Jun 27, 2007 | 11.03 | 11.11 | 10.77 | 10.85 | 321,351 | -0.19(-1.69%) |
Jun 26, 2007 | 11.21 | 11.21 | 10.93 | 11.03 | 415,162 | +0.11(+0.99%) |
Jun 25, 2007 | 10.81 | 11.18 | 10.54 | 10.92 | 311,205 | +0.08(+0.72%) |
Jun 22, 2007 | 10.88 | 10.92 | 10.70 | 10.85 | 364,431 | -0.06(-0.55%) |
Jun 21, 2007 | 10.41 | 10.91 | 10.39 | 10.91 | 326,840 | +0.56(+5.40%) |
Jun 20, 2007 | 11.02 | 11.02 | 10.30 | 10.35 | 600,289 | -0.44(-4.12%) |
Jun 19, 2007 | 10.74 | 10.82 | 10.66 | 10.79 | 249,164 | +0.08(+0.73%) |
Jun 18, 2007 | 10.79 | 10.91 | 10.64 | 10.71 | 321,850 | -0.07(-0.67%) |
Jun 15, 2007 | 10.72 | 10.88 | 10.70 | 10.79 | 334,325 | +0.18(+1.70%) |
Jun 14, 2007 | 10.42 | 10.64 | 10.22 | 10.61 | 332,995 | +0.29(+2.86%) |
Jun 13, 2007 | 10.04 | 10.38 | 10.04 | 10.31 | 197,934 | +0.36(+3.63%) |
Jun 12, 2007 | 10.19 | 10.31 | 9.896 | 9.950 | 297,400 | -0.22(-2.13%) |
Jun 11, 2007 | 9.872 | 10.26 | 9.872 | 10.17 | 180,835 | +0.18(+1.81%) |
Jun 08, 2007 | 9.625 | 10.08 | 9.559 | 9.986 | 456,446 | +0.40(+4.20%) |
Jun 07, 2007 | 9.848 | 10.02 | 9.403 | 9.583 | 181,201 | -0.26(-2.63%) |
Jun 06, 2007 | 9.920 | 9.962 | 9.734 | 9.842 | 422,813 | -0.19(-1.92%) |
Jun 05, 2007 | 10.10 | 10.16 | 9.932 | 10.03 | 215,964 | -0.15(-1.48%) |
Jun 04, 2007 | 10.22 | 10.46 | 10.03 | 10.18 | 371,916 | -0.28(-2.64%) |