Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.91 | 11.22 | 10.83 | 11.21 | 961,855 | +0.47(+4.40%) |
Aug 30, 2007 | 11.08 | 11.24 | 10.64 | 10.74 | 1,569,863 | -0.34(-3.07%) |
Aug 29, 2007 | 10.96 | 11.19 | 10.88 | 11.08 | 847,446 | +0.11(+0.98%) |
Aug 28, 2007 | 11.19 | 11.29 | 10.83 | 10.97 | 1,659,169 | -0.27(-2.43%) |
Aug 27, 2007 | 11.53 | 11.66 | 11.20 | 11.24 | 583,147 | -0.26(-2.23%) |
Aug 24, 2007 | 11.23 | 11.58 | 11.23 | 11.50 | 1,070,229 | +0.22(+1.98%) |
Aug 23, 2007 | 11.50 | 11.64 | 11.17 | 11.28 | 809,551 | -0.14(-1.20%) |
Aug 22, 2007 | 11.30 | 11.58 | 11.26 | 11.41 | 1,535,347 | +0.25(+2.23%) |
Aug 21, 2007 | 11.24 | 11.41 | 10.93 | 11.17 | 943,752 | -0.04(-0.33%) |
Aug 20, 2007 | 11.22 | 11.60 | 11.04 | 11.20 | 1,314,253 | +0.05(+0.48%) |
Aug 17, 2007 | 11.34 | 11.65 | 10.82 | 11.15 | 1,216,257 | -0.07(-0.66%) |
Aug 16, 2007 | 10.77 | 11.26 | 10.69 | 11.22 | 2,486,341 | +0.38(+3.48%) |
Aug 15, 2007 | 11.13 | 11.36 | 10.79 | 10.85 | 1,521,348 | -0.35(-3.11%) |
Aug 14, 2007 | 11.67 | 11.78 | 11.15 | 11.19 | 1,235,567 | -0.48(-4.08%) |
Aug 13, 2007 | 12.00 | 12.59 | 11.60 | 11.67 | 1,907,297 | -0.65(-5.25%) |
Aug 10, 2007 | 13.05 | 13.61 | 11.77 | 12.32 | 3,660,600 | -0.65(-4.99%) |
Aug 09, 2007 | 12.84 | 13.54 | 12.52 | 12.96 | 4,221,059 | -0.07(-0.57%) |
Aug 08, 2007 | 11.81 | 13.25 | 11.81 | 13.04 | 3,262,342 | +1.23(+10.38%) |
Aug 07, 2007 | 11.22 | 11.95 | 11.02 | 11.81 | 2,219,387 | +0.57(+5.09%) |
Aug 06, 2007 | 11.19 | 11.36 | 11.05 | 11.24 | 1,751,372 | +0.00(+0.04%) |
Aug 03, 2007 | 11.33 | 11.51 | 10.71 | 11.24 | 1,885,332 | +0.53(+4.91%) |
Aug 02, 2007 | 11.60 | 11.83 | 10.69 | 10.71 | 2,143,114 | -0.31(-2.82%) |
Aug 01, 2007 | 10.61 | 11.05 | 10.54 | 11.02 | 2,115,598 | +0.67(+6.49%) |
Jul 31, 2007 | 10.71 | 10.77 | 10.30 | 10.35 | 1,724,098 | -0.23(-2.19%) |
Jul 30, 2007 | 10.32 | 10.62 | 10.15 | 10.58 | 1,274,669 | +0.31(+2.98%) |
Jul 27, 2007 | 10.62 | 10.73 | 10.20 | 10.27 | 1,678,237 | -0.37(-3.50%) |
Jul 26, 2007 | 10.68 | 10.75 | 10.40 | 10.65 | 1,583,138 | -0.22(-1.98%) |
Jul 25, 2007 | 11.02 | 11.02 | 10.72 | 10.86 | 980,440 | -0.05(-0.49%) |
Jul 24, 2007 | 11.27 | 11.27 | 10.78 | 10.92 | 1,185,121 | -0.41(-3.62%) |
Jul 23, 2007 | 11.58 | 11.66 | 11.30 | 11.33 | 951,476 | -0.17(-1.48%) |
Jul 20, 2007 | 11.75 | 11.89 | 11.39 | 11.50 | 662,799 | -0.35(-2.94%) |
Jul 19, 2007 | 12.15 | 12.22 | 11.72 | 11.84 | 854,928 | -0.27(-2.22%) |
Jul 18, 2007 | 12.20 | 12.27 | 11.94 | 12.11 | 1,374,113 | -0.11(-0.92%) |
Jul 17, 2007 | 11.66 | 12.43 | 11.61 | 12.23 | 2,938,907 | +0.92(+8.10%) |
Jul 16, 2007 | 11.42 | 11.53 | 11.30 | 11.31 | 894,513 | -0.11(-0.98%) |
Jul 13, 2007 | 11.40 | 11.51 | 11.38 | 11.42 | 851,790 | -0.05(-0.43%) |
Jul 12, 2007 | 11.31 | 11.55 | 11.31 | 11.47 | 846,963 | +0.16(+1.43%) |
Jul 11, 2007 | 11.35 | 11.39 | 11.23 | 11.31 | 1,157,363 | -0.04(-0.36%) |
Jul 10, 2007 | 11.35 | 11.46 | 11.28 | 11.35 | 787,828 | -0.09(-0.80%) |
Jul 09, 2007 | 11.58 | 11.63 | 11.35 | 11.44 | 850,342 | -0.14(-1.22%) |
Jul 06, 2007 | 11.70 | 11.75 | 11.49 | 11.58 | 1,439,282 | -0.21(-1.79%) |
Jul 05, 2007 | 11.85 | 11.99 | 11.64 | 11.80 | 945,683 | +0.00(+0.03%) |
Jul 03, 2007 | 11.77 | 11.83 | 11.71 | 11.79 | 242,817 | +0.06(+0.49%) |
Jul 02, 2007 | 11.68 | 11.80 | 11.54 | 11.73 | 899,581 | +0.08(+0.71%) |
Jun 29, 2007 | 11.73 | 11.82 | 11.62 | 11.65 | 627,559 | -0.06(-0.53%) |
Jun 28, 2007 | 11.77 | 11.86 | 11.66 | 11.71 | 481,772 | -0.05(-0.46%) |
Jun 27, 2007 | 11.82 | 11.85 | 11.48 | 11.77 | 852,032 | -0.05(-0.46%) |
Jun 26, 2007 | 11.65 | 12.50 | 11.65 | 11.82 | 2,072,876 | +0.29(+2.48%) |
Jun 25, 2007 | 11.59 | 11.74 | 11.49 | 11.53 | 576,147 | -0.05(-0.47%) |
Jun 22, 2007 | 11.71 | 11.85 | 11.58 | 11.59 | 1,000,474 | -0.14(-1.20%) |
Jun 21, 2007 | 11.56 | 11.75 | 11.47 | 11.73 | 734,968 | +0.15(+1.32%) |
Jun 20, 2007 | 11.58 | 11.86 | 11.57 | 11.58 | 718,796 | -0.04(-0.32%) |
Jun 19, 2007 | 11.81 | 11.85 | 11.48 | 11.61 | 1,054,058 | -0.19(-1.61%) |
Jun 18, 2007 | 11.66 | 11.88 | 11.65 | 11.80 | 817,516 | +0.12(+1.03%) |
Jun 15, 2007 | 11.66 | 11.87 | 11.60 | 11.68 | 790,483 | +0.21(+1.81%) |
Jun 14, 2007 | 11.59 | 11.61 | 11.41 | 11.48 | 1,465,591 | -0.03(-0.29%) |
Jun 13, 2007 | 11.41 | 11.62 | 11.35 | 11.51 | 1,617,895 | +0.11(+0.98%) |
Jun 12, 2007 | 11.63 | 11.70 | 11.38 | 11.40 | 1,353,114 | -0.33(-2.83%) |
Jun 11, 2007 | 11.85 | 11.92 | 11.67 | 11.73 | 708,659 | -0.11(-0.95%) |
Jun 08, 2007 | 11.72 | 11.86 | 11.69 | 11.84 | 1,014,714 | +0.22(+1.93%) |
Jun 07, 2007 | 11.92 | 11.92 | 11.55 | 11.62 | 1,066,609 | -0.20(-1.68%) |
Jun 06, 2007 | 11.92 | 11.92 | 11.65 | 11.82 | 1,086,401 | -0.10(-0.84%) |
Jun 05, 2007 | 12.01 | 12.05 | 11.86 | 11.92 | 685,004 | -0.10(-0.79%) |
Jun 04, 2007 | 11.79 | 12.05 | 11.79 | 12.01 | 898,616 | +0.19(+1.58%) |