Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.37 | 10.37 | 10.01 | 10.14 | 1,090,564 | +0.00(+0.04%) |
Aug 30, 2007 | 9.971 | 10.30 | 9.971 | 10.13 | 1,706,024 | +0.05(+0.48%) |
Aug 29, 2007 | 9.886 | 10.14 | 9.876 | 10.09 | 1,369,538 | +0.27(+2.74%) |
Aug 28, 2007 | 10.11 | 10.17 | 9.781 | 9.817 | 1,727,703 | -0.30(-3.00%) |
Aug 27, 2007 | 10.09 | 10.27 | 10.09 | 10.12 | 1,428,632 | -0.01(-0.12%) |
Aug 24, 2007 | 9.878 | 10.13 | 9.859 | 10.13 | 1,549,931 | +0.22(+2.21%) |
Aug 23, 2007 | 10.31 | 10.36 | 9.863 | 9.914 | 2,613,706 | -0.40(-3.90%) |
Aug 22, 2007 | 9.998 | 10.39 | 9.998 | 10.32 | 2,044,752 | +0.32(+3.16%) |
Aug 21, 2007 | 9.792 | 10.09 | 9.792 | 10.00 | 1,849,919 | +0.16(+1.60%) |
Aug 20, 2007 | 9.640 | 10.01 | 9.537 | 9.842 | 3,216,745 | +0.20(+2.03%) |
Aug 17, 2007 | 9.832 | 10.07 | 9.510 | 9.646 | 2,309,291 | +0.01(+0.13%) |
Aug 16, 2007 | 9.566 | 9.832 | 9.305 | 9.634 | 3,192,059 | -0.09(-0.91%) |
Aug 15, 2007 | 9.731 | 9.821 | 9.558 | 9.722 | 2,678,353 | -0.07(-0.71%) |
Aug 14, 2007 | 9.941 | 10.00 | 9.686 | 9.792 | 3,169,307 | -0.15(-1.48%) |
Aug 13, 2007 | 10.42 | 10.47 | 9.920 | 9.939 | 3,514,510 | -0.37(-3.61%) |
Aug 10, 2007 | 10.58 | 10.86 | 10.17 | 10.31 | 5,297,431 | -0.43(-3.96%) |
Aug 09, 2007 | 10.71 | 10.98 | 10.51 | 10.74 | 6,061,265 | +0.03(+0.24%) |
Aug 08, 2007 | 10.36 | 11.27 | 10.34 | 10.71 | 6,526,703 | +0.41(+4.01%) |
Aug 07, 2007 | 9.773 | 10.37 | 9.684 | 10.30 | 4,013,967 | +0.52(+5.32%) |
Aug 06, 2007 | 9.779 | 9.884 | 9.482 | 9.779 | 3,591,449 | +0.01(+0.13%) |
Aug 03, 2007 | 9.790 | 10.11 | 9.750 | 9.766 | 2,537,887 | -0.23(-2.32%) |
Aug 02, 2007 | 9.870 | 10.09 | 9.870 | 9.998 | 2,529,689 | +0.11(+1.15%) |
Aug 01, 2007 | 10.04 | 10.04 | 9.705 | 9.884 | 4,242,040 | -0.12(-1.20%) |
Jul 31, 2007 | 10.31 | 10.39 | 10.00 | 10.00 | 3,869,882 | -0.28(-2.74%) |
Jul 30, 2007 | 9.790 | 10.34 | 9.735 | 10.29 | 4,983,697 | +0.55(+5.69%) |
Jul 27, 2007 | 9.558 | 9.910 | 9.518 | 9.733 | 7,482,621 | +0.20(+2.14%) |
Jul 26, 2007 | 10.18 | 10.33 | 9.518 | 9.529 | 7,707,127 | -0.78(-7.54%) |
Jul 25, 2007 | 10.16 | 10.42 | 10.16 | 10.31 | 5,660,921 | +0.16(+1.60%) |
Jul 24, 2007 | 10.21 | 10.39 | 10.07 | 10.14 | 3,883,713 | -0.15(-1.43%) |
Jul 23, 2007 | 10.43 | 10.51 | 10.27 | 10.29 | 2,049,972 | -0.13(-1.29%) |
Jul 20, 2007 | 10.53 | 10.58 | 10.31 | 10.43 | 3,117,780 | -0.12(-1.12%) |
Jul 19, 2007 | 10.56 | 10.76 | 10.50 | 10.54 | 1,902,491 | -0.02(-0.18%) |
Jul 18, 2007 | 10.84 | 10.91 | 10.49 | 10.56 | 3,219,091 | -0.37(-3.39%) |
Jul 17, 2007 | 10.91 | 11.05 | 10.86 | 10.93 | 1,350,201 | -0.01(-0.06%) |
Jul 16, 2007 | 10.97 | 11.07 | 10.84 | 10.94 | 1,606,584 | -0.07(-0.67%) |
Jul 13, 2007 | 10.80 | 11.02 | 10.80 | 11.01 | 1,402,545 | +0.17(+1.55%) |
Jul 12, 2007 | 10.68 | 10.96 | 10.65 | 10.84 | 2,460,202 | +0.17(+1.58%) |
Jul 11, 2007 | 10.39 | 10.69 | 10.30 | 10.68 | 2,873,775 | +0.08(+0.72%) |
Jul 10, 2007 | 10.80 | 10.80 | 10.52 | 10.60 | 2,196,641 | -0.19(-1.72%) |
Jul 09, 2007 | 10.99 | 10.99 | 10.72 | 10.79 | 3,162,063 | -0.19(-1.76%) |
Jul 06, 2007 | 10.89 | 11.05 | 10.82 | 10.98 | 1,385,103 | +0.11(+1.05%) |
Jul 05, 2007 | 10.85 | 10.95 | 10.77 | 10.87 | 1,965,974 | -0.04(-0.39%) |
Jul 03, 2007 | 10.95 | 11.08 | 10.86 | 10.91 | 907,254 | -0.01(-0.13%) |
Jul 02, 2007 | 10.99 | 11.03 | 10.84 | 10.92 | 1,399,377 | -0.04(-0.33%) |
Jun 29, 2007 | 11.10 | 11.12 | 10.88 | 10.96 | 2,900,702 | -0.13(-1.16%) |
Jun 28, 2007 | 11.12 | 11.25 | 11.03 | 11.09 | 1,318,566 | -0.06(-0.57%) |
Jun 27, 2007 | 11.02 | 11.18 | 10.97 | 11.15 | 1,782,403 | +0.15(+1.34%) |
Jun 26, 2007 | 10.95 | 11.13 | 10.89 | 11.00 | 2,936,493 | +0.05(+0.50%) |
Jun 25, 2007 | 11.17 | 11.18 | 10.93 | 10.95 | 1,643,187 | -0.21(-1.89%) |
Jun 22, 2007 | 10.97 | 11.26 | 10.97 | 11.16 | 3,428,569 | +0.16(+1.45%) |
Jun 21, 2007 | 11.10 | 11.10 | 10.87 | 11.00 | 2,865,382 | -0.11(-0.95%) |
Jun 20, 2007 | 11.12 | 11.17 | 11.04 | 11.10 | 1,904,729 | +0.02(+0.15%) |
Jun 19, 2007 | 11.39 | 11.39 | 11.02 | 11.09 | 2,695,120 | -0.35(-3.04%) |
Jun 18, 2007 | 11.30 | 11.45 | 11.23 | 11.43 | 2,055,777 | +0.15(+1.29%) |
Jun 15, 2007 | 11.31 | 11.48 | 11.27 | 11.29 | 1,523,783 | +0.09(+0.85%) |
Jun 14, 2007 | 10.98 | 11.39 | 10.95 | 11.19 | 1,850,579 | +0.24(+2.23%) |
Jun 13, 2007 | 10.87 | 11.03 | 10.82 | 10.95 | 2,648,570 | +0.08(+0.77%) |
Jun 12, 2007 | 10.94 | 10.95 | 10.77 | 10.87 | 2,364,049 | -0.13(-1.19%) |
Jun 11, 2007 | 11.12 | 11.12 | 10.91 | 11.00 | 1,714,099 | -0.12(-1.08%) |
Jun 08, 2007 | 11.04 | 11.13 | 11.02 | 11.12 | 1,543,904 | +0.09(+0.80%) |
Jun 07, 2007 | 11.34 | 11.34 | 11.00 | 11.03 | 1,820,602 | -0.32(-2.80%) |
Jun 06, 2007 | 11.44 | 11.49 | 11.27 | 11.35 | 3,425,676 | -0.19(-1.61%) |
Jun 05, 2007 | 11.53 | 11.55 | 11.46 | 11.53 | 1,738,276 | -0.04(-0.33%) |
Jun 04, 2007 | 11.46 | 11.58 | 11.44 | 11.57 | 1,953,297 | +0.09(+0.75%) |