Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.44 | 10.44 | 10.25 | 10.34 | 4,297,707 | +0.01(+0.06%) |
Aug 30, 2007 | 10.25 | 10.41 | 10.11 | 10.33 | 5,320,781 | +0.01(+0.06%) |
Aug 29, 2007 | 10.05 | 10.32 | 9.867 | 10.32 | 6,320,197 | +0.33(+3.28%) |
Aug 28, 2007 | 10.14 | 10.14 | 9.955 | 9.996 | 4,271,053 | -0.20(-1.95%) |
Aug 27, 2007 | 10.48 | 10.48 | 10.17 | 10.19 | 6,932,666 | -0.25(-2.41%) |
Aug 24, 2007 | 10.45 | 10.49 | 10.26 | 10.45 | 3,327,898 | +0.02(+0.17%) |
Aug 23, 2007 | 10.71 | 10.71 | 10.35 | 10.43 | 4,695,514 | -0.18(-1.65%) |
Aug 22, 2007 | 10.75 | 10.88 | 10.52 | 10.60 | 9,578,017 | -0.04(-0.33%) |
Aug 21, 2007 | 10.23 | 10.77 | 10.17 | 10.64 | 9,122,729 | +0.37(+3.58%) |
Aug 20, 2007 | 10.09 | 10.31 | 10.05 | 10.27 | 7,656,904 | +0.15(+1.50%) |
Aug 17, 2007 | 10.01 | 10.31 | 9.821 | 10.12 | 11,421,582 | +0.34(+3.47%) |
Aug 16, 2007 | 9.265 | 9.797 | 9.265 | 9.780 | 5,840,987 | +0.45(+4.82%) |
Aug 15, 2007 | 9.236 | 9.517 | 9.125 | 9.330 | 3,733,701 | +0.11(+1.20%) |
Aug 14, 2007 | 9.382 | 9.458 | 9.213 | 9.219 | 2,855,310 | -0.16(-1.74%) |
Aug 13, 2007 | 9.528 | 9.832 | 9.306 | 9.382 | 5,576,163 | -0.13(-1.35%) |
Aug 10, 2007 | 9.318 | 9.534 | 8.874 | 9.511 | 7,152,227 | +0.18(+1.88%) |
Aug 09, 2007 | 9.540 | 9.540 | 9.084 | 9.335 | 14,708,756 | -0.26(-2.74%) |
Aug 08, 2007 | 9.289 | 9.675 | 9.207 | 9.599 | 17,884,500 | +0.44(+4.79%) |
Aug 07, 2007 | 8.961 | 9.271 | 8.932 | 9.160 | 14,319,625 | +0.13(+1.42%) |
Aug 06, 2007 | 8.827 | 9.055 | 8.640 | 9.031 | 10,811,506 | +0.27(+3.07%) |
Aug 03, 2007 | 8.809 | 9.271 | 8.698 | 8.763 | 8,522,724 | -0.54(-5.78%) |
Aug 02, 2007 | 9.347 | 9.499 | 9.195 | 9.300 | 9,455,386 | +0.06(+0.70%) |
Aug 01, 2007 | 9.382 | 9.546 | 9.137 | 9.236 | 6,557,811 | -0.19(-1.99%) |
Jul 31, 2007 | 9.587 | 9.774 | 9.382 | 9.423 | 6,884,877 | -0.13(-1.35%) |
Jul 30, 2007 | 9.645 | 9.669 | 9.452 | 9.552 | 4,675,631 | -0.11(-1.09%) |
Jul 27, 2007 | 9.721 | 9.756 | 9.581 | 9.657 | 7,226,009 | -0.12(-1.26%) |
Jul 26, 2007 | 9.885 | 9.891 | 9.528 | 9.780 | 7,690,004 | -0.19(-1.88%) |
Jul 25, 2007 | 9.938 | 10.28 | 9.704 | 9.967 | 13,813,371 | +0.06(+0.59%) |
Jul 24, 2007 | 10.29 | 10.36 | 9.844 | 9.908 | 9,366,162 | -0.46(-4.45%) |
Jul 23, 2007 | 10.72 | 10.72 | 10.35 | 10.37 | 4,486,000 | -0.11(-1.06%) |
Jul 20, 2007 | 10.35 | 10.70 | 10.28 | 10.48 | 9,750,233 | +0.16(+1.53%) |
Jul 19, 2007 | 10.12 | 10.41 | 10.10 | 10.32 | 5,356,753 | +0.17(+1.67%) |
Jul 18, 2007 | 10.24 | 10.26 | 9.955 | 10.15 | 6,552,912 | -0.11(-1.03%) |
Jul 17, 2007 | 10.42 | 10.49 | 10.25 | 10.26 | 2,900,693 | -0.14(-1.35%) |
Jul 16, 2007 | 10.70 | 10.70 | 10.34 | 10.40 | 2,985,317 | -0.29(-2.73%) |
Jul 13, 2007 | 10.57 | 10.70 | 10.56 | 10.69 | 2,494,182 | +0.05(+0.49%) |
Jul 12, 2007 | 10.35 | 10.66 | 10.32 | 10.64 | 7,684,840 | +0.31(+3.00%) |
Jul 11, 2007 | 10.44 | 10.44 | 10.05 | 10.33 | 5,813,676 | -0.12(-1.12%) |
Jul 10, 2007 | 10.49 | 10.59 | 10.35 | 10.45 | 3,793,387 | -0.12(-1.16%) |
Jul 09, 2007 | 10.52 | 10.61 | 10.50 | 10.57 | 5,914,251 | +0.02(+0.17%) |
Jul 06, 2007 | 10.63 | 10.63 | 10.49 | 10.55 | 2,593,241 | -0.02(-0.22%) |
Jul 05, 2007 | 10.63 | 10.69 | 10.55 | 10.57 | 2,499,093 | -0.08(-0.77%) |
Jul 03, 2007 | 10.63 | 10.69 | 10.56 | 10.66 | 3,977,299 | +0.07(+0.66%) |
Jul 02, 2007 | 10.41 | 10.59 | 10.38 | 10.59 | 4,695,507 | +0.22(+2.14%) |
Jun 29, 2007 | 10.52 | 10.54 | 10.33 | 10.36 | 3,299,491 | -0.18(-1.72%) |
Jun 28, 2007 | 10.56 | 10.60 | 10.30 | 10.55 | 12,787,020 | -0.08(-0.72%) |
Jun 27, 2007 | 11.01 | 11.02 | 10.26 | 10.62 | 25,388,922 | -0.32(-2.89%) |
Jun 26, 2007 | 10.96 | 10.98 | 10.79 | 10.94 | 8,867,238 | +0.00(+0.00%) |
Jun 25, 2007 | 11.09 | 11.13 | 10.90 | 10.94 | 3,433,008 | -0.18(-1.58%) |
Jun 22, 2007 | 11.24 | 11.31 | 11.09 | 11.11 | 12,471,949 | -0.17(-1.50%) |
Jun 21, 2007 | 11.28 | 11.57 | 11.22 | 11.28 | 6,387,805 | +0.15(+1.31%) |
Jun 20, 2007 | 11.38 | 11.40 | 11.14 | 11.14 | 3,767,265 | -0.27(-2.36%) |
Jun 19, 2007 | 11.45 | 11.50 | 11.40 | 11.40 | 4,589,761 | -0.11(-0.91%) |
Jun 18, 2007 | 11.34 | 11.52 | 11.34 | 11.51 | 2,707,326 | +0.17(+1.49%) |
Jun 15, 2007 | 11.43 | 11.43 | 11.25 | 11.34 | 4,159,354 | -0.08(-0.67%) |
Jun 14, 2007 | 11.34 | 11.45 | 11.33 | 11.42 | 1,983,365 | +0.06(+0.52%) |
Jun 13, 2007 | 11.31 | 11.38 | 11.27 | 11.36 | 6,452,353 | +0.04(+0.31%) |
Jun 12, 2007 | 11.47 | 11.47 | 11.25 | 11.32 | 2,854,616 | -0.14(-1.22%) |
Jun 11, 2007 | 11.35 | 11.53 | 11.34 | 11.46 | 4,470,294 | +0.10(+0.87%) |
Jun 08, 2007 | 11.44 | 11.44 | 11.22 | 11.36 | 4,938,344 | -0.06(-0.51%) |
Jun 07, 2007 | 11.57 | 11.62 | 11.38 | 11.42 | 4,824,214 | -0.19(-1.66%) |
Jun 06, 2007 | 11.69 | 11.69 | 11.52 | 11.62 | 2,992,189 | -0.08(-0.70%) |
Jun 05, 2007 | 11.78 | 11.80 | 11.67 | 11.70 | 4,172,397 | -0.15(-1.23%) |
Jun 04, 2007 | 11.83 | 11.88 | 11.80 | 11.84 | 3,443,583 | -0.01(-0.10%) |