Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.39 | 10.44 | 10.20 | 10.23 | 678,055 | +0.00(+0.04%) |
Aug 30, 2007 | 10.33 | 10.51 | 10.12 | 10.22 | 1,258,902 | -0.20(-1.88%) |
Aug 29, 2007 | 10.30 | 10.45 | 10.29 | 10.42 | 1,388,671 | +0.19(+1.84%) |
Aug 28, 2007 | 10.31 | 10.41 | 10.20 | 10.23 | 815,964 | -0.13(-1.25%) |
Aug 27, 2007 | 10.62 | 10.64 | 10.33 | 10.36 | 896,411 | -0.27(-2.50%) |
Aug 24, 2007 | 10.53 | 10.63 | 10.46 | 10.63 | 662,731 | +0.06(+0.57%) |
Aug 23, 2007 | 10.66 | 10.72 | 10.46 | 10.57 | 771,910 | -0.04(-0.37%) |
Aug 22, 2007 | 10.76 | 10.83 | 10.50 | 10.61 | 911,256 | -0.07(-0.68%) |
Aug 21, 2007 | 10.81 | 10.90 | 10.62 | 10.68 | 746,530 | -0.09(-0.83%) |
Aug 20, 2007 | 10.73 | 10.82 | 10.52 | 10.77 | 1,334,561 | +0.08(+0.70%) |
Aug 17, 2007 | 10.48 | 11.01 | 10.38 | 10.69 | 2,087,796 | +0.22(+2.05%) |
Aug 16, 2007 | 10.00 | 10.50 | 9.963 | 10.48 | 1,508,385 | +0.40(+3.98%) |
Aug 15, 2007 | 10.02 | 10.39 | 10.02 | 10.08 | 1,103,275 | +0.03(+0.25%) |
Aug 14, 2007 | 10.12 | 10.25 | 10.01 | 10.05 | 1,176,540 | -0.09(-0.84%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.12 | 10.14 | 1,819,639 | -0.49(-4.62%) |
Aug 10, 2007 | 9.999 | 10.73 | 9.957 | 10.63 | 2,471,836 | +0.44(+4.33%) |
Aug 09, 2007 | 10.07 | 10.22 | 9.922 | 10.19 | 2,281,252 | +0.12(+1.18%) |
Aug 08, 2007 | 10.18 | 10.25 | 9.901 | 10.07 | 2,767,766 | -0.04(-0.39%) |
Aug 07, 2007 | 9.953 | 10.21 | 9.865 | 10.11 | 1,646,773 | +0.11(+1.15%) |
Aug 06, 2007 | 9.838 | 10.01 | 9.502 | 9.995 | 1,984,843 | +0.12(+1.25%) |
Aug 03, 2007 | 9.876 | 10.29 | 9.823 | 9.872 | 2,667,686 | -0.41(-4.02%) |
Aug 02, 2007 | 10.34 | 10.39 | 10.16 | 10.29 | 1,549,566 | +0.08(+0.80%) |
Aug 01, 2007 | 10.17 | 10.77 | 9.742 | 10.20 | 2,352,702 | +0.39(+3.96%) |
Jul 31, 2007 | 9.834 | 9.949 | 9.788 | 9.815 | 1,821,554 | +0.04(+0.45%) |
Jul 30, 2007 | 9.746 | 9.838 | 9.588 | 9.771 | 1,521,792 | +0.11(+1.17%) |
Jul 27, 2007 | 10.06 | 10.09 | 9.659 | 9.659 | 1,057,784 | -0.27(-2.71%) |
Jul 26, 2007 | 10.11 | 10.18 | 9.849 | 9.928 | 1,562,016 | -0.34(-3.28%) |
Jul 25, 2007 | 10.29 | 10.37 | 10.15 | 10.26 | 1,076,460 | +0.03(+0.33%) |
Jul 24, 2007 | 10.42 | 10.47 | 10.22 | 10.23 | 1,299,126 | -0.32(-3.07%) |
Jul 23, 2007 | 10.54 | 10.64 | 10.52 | 10.55 | 601,438 | +0.04(+0.34%) |
Jul 20, 2007 | 10.72 | 10.75 | 10.51 | 10.52 | 1,290,028 | -0.22(-2.08%) |
Jul 19, 2007 | 10.66 | 10.78 | 10.66 | 10.74 | 756,107 | +0.12(+1.14%) |
Jul 18, 2007 | 10.60 | 10.64 | 10.52 | 10.62 | 951,000 | -0.02(-0.16%) |
Jul 17, 2007 | 10.72 | 10.78 | 10.63 | 10.64 | 827,456 | -0.00(-0.02%) |
Jul 16, 2007 | 10.73 | 10.78 | 10.62 | 10.64 | 815,485 | -0.14(-1.30%) |
Jul 13, 2007 | 10.80 | 10.82 | 10.75 | 10.78 | 588,509 | -0.00(-0.02%) |
Jul 12, 2007 | 10.79 | 10.79 | 10.64 | 10.78 | 708,701 | +0.09(+0.86%) |
Jul 11, 2007 | 10.64 | 10.74 | 10.64 | 10.69 | 622,029 | +0.02(+0.18%) |
Jul 10, 2007 | 10.68 | 10.75 | 10.62 | 10.67 | 990,266 | -0.06(-0.60%) |
Jul 09, 2007 | 10.68 | 10.78 | 10.68 | 10.74 | 536,314 | +0.03(+0.29%) |
Jul 06, 2007 | 10.73 | 10.78 | 10.68 | 10.70 | 732,165 | -0.05(-0.47%) |
Jul 05, 2007 | 10.76 | 10.82 | 10.65 | 10.75 | 573,665 | +0.02(+0.19%) |
Jul 03, 2007 | 10.77 | 10.80 | 10.71 | 10.73 | 195,850 | -0.01(-0.14%) |
Jul 02, 2007 | 10.70 | 10.79 | 10.65 | 10.75 | 442,459 | +0.09(+0.88%) |
Jun 29, 2007 | 10.71 | 10.75 | 10.63 | 10.65 | 963,929 | -0.04(-0.33%) |
Jun 28, 2007 | 10.62 | 10.74 | 10.60 | 10.69 | 796,810 | +0.05(+0.47%) |
Jun 27, 2007 | 10.52 | 10.66 | 10.40 | 10.64 | 1,103,275 | +0.07(+0.65%) |
Jun 26, 2007 | 10.62 | 10.67 | 10.52 | 10.57 | 586,115 | +0.00(+0.00%) |
Jun 25, 2007 | 10.54 | 10.60 | 10.49 | 10.57 | 1,619,957 | +0.02(+0.22%) |
Jun 22, 2007 | 10.76 | 10.76 | 10.54 | 10.55 | 1,117,162 | -0.21(-1.96%) |
Jun 21, 2007 | 10.76 | 10.83 | 10.65 | 10.76 | 763,290 | -0.06(-0.52%) |
Jun 20, 2007 | 11.06 | 11.06 | 10.78 | 10.82 | 1,642,463 | -0.26(-2.32%) |
Jun 19, 2007 | 11.03 | 11.10 | 10.93 | 11.07 | 596,171 | +0.01(+0.13%) |
Jun 18, 2007 | 11.13 | 11.13 | 10.99 | 11.06 | 892,580 | -0.08(-0.68%) |
Jun 15, 2007 | 11.26 | 11.26 | 11.08 | 11.13 | 1,821,554 | +0.25(+2.28%) |
Jun 14, 2007 | 10.82 | 10.88 | 10.75 | 10.88 | 579,890 | +0.07(+0.64%) |
Jun 13, 2007 | 10.80 | 10.84 | 10.67 | 10.82 | 747,967 | +0.01(+0.14%) |
Jun 12, 2007 | 10.88 | 10.89 | 10.76 | 10.80 | 1,062,573 | -0.13(-1.18%) |
Jun 11, 2007 | 10.93 | 10.98 | 10.89 | 10.93 | 985,478 | -0.03(-0.27%) |
Jun 08, 2007 | 10.90 | 10.99 | 10.84 | 10.96 | 1,361,856 | +0.02(+0.15%) |
Jun 07, 2007 | 11.16 | 11.16 | 10.90 | 10.94 | 1,423,628 | -0.26(-2.33%) |
Jun 06, 2007 | 11.33 | 11.33 | 11.16 | 11.20 | 874,384 | -0.17(-1.47%) |
Jun 05, 2007 | 11.46 | 11.46 | 11.33 | 11.37 | 732,644 | -0.15(-1.31%) |
Jun 04, 2007 | 11.43 | 11.52 | 11.40 | 11.52 | 487,950 | +0.04(+0.35%) |