Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.11 | 11.11 | 10.85 | 11.01 | 5,487,535 | +0.04(+0.37%) |
Aug 30, 2007 | 11.04 | 11.12 | 10.90 | 10.97 | 5,921,666 | -0.22(-1.98%) |
Aug 29, 2007 | 11.08 | 11.19 | 11.03 | 11.19 | 5,876,508 | +0.14(+1.27%) |
Aug 28, 2007 | 11.25 | 11.33 | 10.93 | 11.05 | 8,944,164 | -0.31(-2.73%) |
Aug 27, 2007 | 11.60 | 11.60 | 11.32 | 11.36 | 3,895,720 | -0.25(-2.12%) |
Aug 24, 2007 | 11.50 | 11.66 | 11.07 | 11.60 | 5,748,390 | +0.14(+1.22%) |
Aug 23, 2007 | 11.46 | 11.57 | 11.26 | 11.46 | 5,996,245 | +0.05(+0.41%) |
Aug 22, 2007 | 11.21 | 11.57 | 11.20 | 11.42 | 6,290,627 | +0.32(+2.84%) |
Aug 21, 2007 | 10.82 | 11.20 | 10.82 | 11.10 | 5,929,877 | +0.27(+2.48%) |
Aug 20, 2007 | 11.40 | 11.40 | 10.80 | 10.83 | 5,156,206 | -0.12(-1.07%) |
Aug 17, 2007 | 11.36 | 11.89 | 10.53 | 10.95 | 10,270,526 | +0.22(+2.02%) |
Aug 16, 2007 | 10.89 | 10.95 | 10.50 | 10.73 | 11,972,307 | -0.33(-2.96%) |
Aug 15, 2007 | 11.00 | 11.32 | 11.00 | 11.06 | 10,558,371 | -0.05(-0.42%) |
Aug 14, 2007 | 11.39 | 11.40 | 11.08 | 11.11 | 7,002,718 | -0.29(-2.56%) |
Aug 13, 2007 | 11.46 | 11.75 | 11.36 | 11.40 | 6,026,350 | -0.08(-0.71%) |
Aug 10, 2007 | 11.31 | 12.07 | 10.65 | 11.48 | 11,771,075 | -0.18(-1.50%) |
Aug 09, 2007 | 11.12 | 12.25 | 8.769 | 11.66 | 15,581,450 | -0.34(-2.83%) |
Aug 08, 2007 | 11.81 | 12.21 | 11.74 | 12.00 | 7,725,542 | +0.18(+1.48%) |
Aug 07, 2007 | 11.49 | 11.95 | 11.48 | 11.82 | 9,238,616 | +0.05(+0.40%) |
Aug 06, 2007 | 11.44 | 11.82 | 11.41 | 11.77 | 8,593,421 | +0.24(+2.08%) |
Aug 03, 2007 | 11.64 | 11.65 | 11.53 | 11.53 | 9,784,492 | -0.03(-0.25%) |
Aug 02, 2007 | 11.34 | 11.63 | 11.34 | 11.56 | 8,008,982 | +0.00(+0.00%) |
Aug 01, 2007 | 11.69 | 11.82 | 11.47 | 11.56 | 9,359,936 | -0.10(-0.85%) |
Jul 31, 2007 | 11.84 | 11.92 | 11.65 | 11.66 | 7,427,613 | -0.18(-1.48%) |
Jul 30, 2007 | 11.81 | 11.95 | 11.59 | 11.84 | 7,102,100 | +0.04(+0.30%) |
Jul 27, 2007 | 12.22 | 12.28 | 11.77 | 11.80 | 8,151,175 | -0.40(-3.30%) |
Jul 26, 2007 | 12.36 | 12.57 | 12.14 | 12.21 | 10,701,168 | -0.32(-2.57%) |
Jul 25, 2007 | 12.53 | 12.62 | 12.32 | 12.53 | 9,545,876 | -0.01(-0.05%) |
Jul 24, 2007 | 12.05 | 12.67 | 12.05 | 12.53 | 17,192,008 | +0.43(+3.58%) |
Jul 23, 2007 | 11.82 | 12.40 | 11.82 | 12.10 | 5,800,433 | +0.02(+0.14%) |
Jul 20, 2007 | 11.72 | 12.27 | 11.46 | 12.08 | 9,707,572 | +0.10(+0.83%) |
Jul 19, 2007 | 11.79 | 12.07 | 11.79 | 11.98 | 9,663,748 | +0.09(+0.79%) |
Jul 18, 2007 | 11.90 | 11.95 | 11.69 | 11.89 | 7,184,632 | -0.09(-0.73%) |
Jul 17, 2007 | 12.10 | 12.12 | 11.91 | 11.98 | 5,935,008 | -0.09(-0.73%) |
Jul 16, 2007 | 12.03 | 12.19 | 11.94 | 12.07 | 4,697,059 | -0.01(-0.10%) |
Jul 13, 2007 | 12.16 | 12.31 | 12.00 | 12.08 | 5,619,649 | -0.15(-1.20%) |
Jul 12, 2007 | 12.04 | 12.24 | 11.98 | 12.22 | 6,781,205 | +0.10(+0.82%) |
Jul 11, 2007 | 12.04 | 12.18 | 11.91 | 12.12 | 6,498,626 | +0.04(+0.29%) |
Jul 10, 2007 | 11.84 | 12.32 | 11.73 | 12.09 | 11,520,068 | +0.33(+2.78%) |
Jul 09, 2007 | 11.87 | 11.94 | 11.70 | 11.76 | 12,597,964 | -0.11(-0.93%) |
Jul 06, 2007 | 11.98 | 11.99 | 11.84 | 11.87 | 9,077,361 | -0.11(-0.88%) |
Jul 05, 2007 | 12.12 | 12.20 | 11.81 | 11.98 | 6,915,562 | -0.14(-1.16%) |
Jul 03, 2007 | 12.19 | 12.23 | 12.08 | 12.12 | 3,692,510 | -0.08(-0.62%) |
Jul 02, 2007 | 12.18 | 12.27 | 12.07 | 12.20 | 6,684,853 | +0.02(+0.14%) |
Jun 29, 2007 | 12.00 | 12.29 | 12.00 | 12.18 | 6,820,113 | +0.18(+1.51%) |
Jun 28, 2007 | 12.12 | 12.16 | 11.98 | 12.00 | 6,729,316 | -0.13(-1.06%) |
Jun 27, 2007 | 11.96 | 12.23 | 11.81 | 12.12 | 11,119,268 | +0.17(+1.42%) |
Jun 26, 2007 | 12.11 | 12.28 | 11.82 | 11.96 | 11,003,585 | -0.15(-1.26%) |
Jun 25, 2007 | 12.22 | 12.34 | 12.07 | 12.11 | 6,914,592 | -0.15(-1.24%) |
Jun 22, 2007 | 12.27 | 12.35 | 12.13 | 12.26 | 8,898,664 | -0.04(-0.33%) |
Jun 21, 2007 | 12.40 | 12.56 | 12.19 | 12.30 | 11,483,097 | -0.10(-0.80%) |
Jun 20, 2007 | 12.91 | 13.12 | 12.36 | 12.40 | 17,318,724 | -0.72(-5.52%) |
Jun 19, 2007 | 13.26 | 13.26 | 13.03 | 13.12 | 5,367,114 | -0.14(-1.06%) |
Jun 18, 2007 | 13.38 | 13.39 | 13.22 | 13.26 | 4,068,654 | -0.12(-0.87%) |
Jun 15, 2007 | 13.64 | 13.67 | 13.34 | 13.38 | 6,960,981 | -0.10(-0.74%) |
Jun 14, 2007 | 13.38 | 13.58 | 13.31 | 13.48 | 8,747,625 | +0.09(+0.70%) |
Jun 13, 2007 | 13.21 | 13.40 | 13.01 | 13.39 | 5,267,562 | +0.28(+2.14%) |
Jun 12, 2007 | 13.24 | 13.32 | 13.02 | 13.11 | 7,502,191 | -0.19(-1.45%) |
Jun 11, 2007 | 12.96 | 13.40 | 12.86 | 13.30 | 8,098,652 | +0.34(+2.66%) |
Jun 08, 2007 | 12.63 | 12.98 | 12.52 | 12.96 | 8,294,344 | +0.20(+1.56%) |
Jun 07, 2007 | 12.96 | 12.97 | 12.73 | 12.76 | 8,688,013 | -0.20(-1.58%) |
Jun 06, 2007 | 12.88 | 13.01 | 12.79 | 12.96 | 8,774,138 | +0.01(+0.04%) |
Jun 05, 2007 | 12.74 | 13.01 | 12.69 | 12.96 | 4,814,969 | -0.01(-0.09%) |
Jun 04, 2007 | 13.07 | 13.12 | 12.93 | 12.97 | 7,484,231 | -0.18(-1.38%) |