Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.72 | 10.95 | 10.70 | 10.93 | 494,831 | +0.27(+2.56%) |
Aug 30, 2007 | 10.62 | 10.70 | 10.54 | 10.65 | 300,773 | -0.01(-0.06%) |
Aug 29, 2007 | 10.57 | 10.66 | 10.51 | 10.66 | 341,135 | +0.17(+1.65%) |
Aug 28, 2007 | 10.73 | 10.77 | 10.47 | 10.49 | 430,092 | -0.25(-2.31%) |
Aug 27, 2007 | 10.78 | 10.78 | 10.65 | 10.73 | 600,901 | -0.04(-0.40%) |
Aug 24, 2007 | 10.65 | 10.78 | 10.60 | 10.78 | 600,094 | +0.08(+0.75%) |
Aug 23, 2007 | 10.54 | 10.73 | 10.54 | 10.70 | 840,972 | +0.14(+1.29%) |
Aug 22, 2007 | 10.49 | 10.56 | 10.42 | 10.56 | 571,357 | +0.20(+1.97%) |
Aug 21, 2007 | 10.31 | 10.46 | 10.29 | 10.36 | 584,757 | -0.03(-0.30%) |
Aug 20, 2007 | 10.27 | 10.41 | 10.12 | 10.39 | 526,959 | +0.18(+1.76%) |
Aug 17, 2007 | 10.07 | 10.34 | 9.979 | 10.21 | 806,907 | +0.28(+2.87%) |
Aug 16, 2007 | 9.799 | 10.09 | 9.650 | 9.923 | 862,283 | +0.08(+0.82%) |
Aug 15, 2007 | 10.05 | 10.10 | 9.811 | 9.842 | 642,232 | -0.19(-1.85%) |
Aug 14, 2007 | 10.41 | 10.65 | 9.991 | 10.03 | 1,272,032 | -0.38(-3.63%) |
Aug 13, 2007 | 10.44 | 11.27 | 10.35 | 10.41 | 1,547,782 | +0.09(+0.90%) |
Aug 10, 2007 | 9.396 | 10.44 | 9.093 | 10.31 | 3,171,283 | +0.83(+8.75%) |
Aug 09, 2007 | 9.539 | 9.595 | 8.690 | 9.483 | 4,599,757 | -0.30(-3.04%) |
Aug 08, 2007 | 10.33 | 10.33 | 9.409 | 9.780 | 3,372,606 | -0.39(-3.84%) |
Aug 07, 2007 | 10.29 | 10.55 | 10.17 | 10.17 | 1,617,285 | -0.09(-0.91%) |
Aug 06, 2007 | 10.43 | 10.47 | 10.08 | 10.26 | 1,087,732 | -0.18(-1.72%) |
Aug 03, 2007 | 10.42 | 10.82 | 10.39 | 10.44 | 787,210 | -0.38(-3.49%) |
Aug 02, 2007 | 10.52 | 10.84 | 10.50 | 10.82 | 1,106,873 | +0.30(+2.89%) |
Aug 01, 2007 | 10.86 | 10.86 | 10.41 | 10.52 | 1,442,519 | -0.27(-2.47%) |
Jul 31, 2007 | 11.03 | 11.09 | 10.78 | 10.78 | 1,156,599 | -0.24(-2.19%) |
Jul 30, 2007 | 11.11 | 11.16 | 10.84 | 11.03 | 956,890 | -0.09(-0.84%) |
Jul 27, 2007 | 11.24 | 11.30 | 11.10 | 11.12 | 1,236,514 | -0.17(-1.54%) |
Jul 26, 2007 | 11.39 | 11.46 | 11.20 | 11.29 | 998,059 | -0.24(-2.04%) |
Jul 25, 2007 | 11.50 | 11.61 | 11.42 | 11.53 | 545,687 | +0.03(+0.27%) |
Jul 24, 2007 | 11.55 | 11.61 | 11.43 | 11.50 | 754,437 | -0.15(-1.33%) |
Jul 23, 2007 | 11.55 | 11.73 | 11.45 | 11.65 | 729,897 | +0.10(+0.86%) |
Jul 20, 2007 | 11.56 | 11.58 | 11.43 | 11.55 | 615,916 | -0.07(-0.59%) |
Jul 19, 2007 | 11.71 | 11.71 | 11.30 | 11.62 | 711,653 | +0.02(+0.16%) |
Jul 18, 2007 | 11.61 | 11.67 | 11.47 | 11.60 | 954,145 | -0.04(-0.37%) |
Jul 17, 2007 | 11.56 | 11.74 | 11.50 | 11.64 | 706,971 | +0.05(+0.43%) |
Jul 16, 2007 | 11.66 | 11.74 | 11.58 | 11.60 | 616,885 | -0.09(-0.74%) |
Jul 13, 2007 | 11.55 | 11.71 | 11.49 | 11.68 | 538,422 | +0.10(+0.86%) |
Jul 12, 2007 | 11.46 | 11.59 | 11.41 | 11.58 | 699,261 | +0.18(+1.57%) |
Jul 11, 2007 | 11.32 | 11.51 | 11.32 | 11.40 | 915,883 | +0.04(+0.33%) |
Jul 10, 2007 | 11.40 | 11.47 | 11.32 | 11.37 | 802,225 | -0.04(-0.38%) |
Jul 09, 2007 | 11.43 | 11.46 | 11.33 | 11.41 | 726,022 | +0.00(+0.00%) |
Jul 06, 2007 | 11.41 | 11.43 | 11.36 | 11.41 | 680,979 | +0.06(+0.49%) |
Jul 05, 2007 | 11.32 | 11.37 | 11.21 | 11.35 | 834,837 | -0.02(-0.22%) |
Jul 03, 2007 | 11.42 | 11.48 | 11.34 | 11.38 | 569,904 | -0.03(-0.27%) |
Jul 02, 2007 | 11.44 | 11.48 | 11.38 | 11.41 | 899,092 | -0.05(-0.43%) |
Jun 29, 2007 | 11.42 | 11.53 | 11.40 | 11.46 | 1,058,924 | +0.05(+0.43%) |
Jun 28, 2007 | 11.40 | 11.54 | 11.35 | 11.41 | 1,505,968 | +0.01(+0.11%) |
Jun 27, 2007 | 11.51 | 11.40 | 11.09 | 11.40 | 1,804,804 | -0.11(-0.97%) |
Jun 26, 2007 | 11.86 | 12.05 | 11.36 | 11.51 | 3,102,023 | -0.76(-6.21%) |
Jun 25, 2007 | 12.55 | 12.57 | 12.11 | 12.27 | 1,135,772 | -0.26(-2.08%) |
Jun 22, 2007 | 12.51 | 12.53 | 12.26 | 12.53 | 1,108,649 | -0.02(-0.20%) |
Jun 21, 2007 | 12.39 | 12.65 | 12.38 | 12.56 | 832,899 | +0.07(+0.55%) |
Jun 20, 2007 | 12.57 | 12.57 | 12.47 | 12.49 | 549,723 | -0.06(-0.44%) |
Jun 19, 2007 | 12.56 | 12.56 | 12.48 | 12.54 | 652,403 | -0.01(-0.05%) |
Jun 18, 2007 | 12.56 | 12.62 | 12.52 | 12.55 | 753,306 | -0.02(-0.15%) |
Jun 15, 2007 | 12.60 | 12.63 | 12.39 | 12.57 | 431,060 | -0.01(-0.10%) |
Jun 14, 2007 | 12.46 | 12.62 | 12.43 | 12.58 | 474,166 | +0.07(+0.55%) |
Jun 13, 2007 | 12.38 | 12.51 | 12.33 | 12.51 | 781,882 | +0.18(+1.46%) |
Jun 12, 2007 | 12.26 | 12.37 | 12.21 | 12.33 | 322,730 | +0.06(+0.45%) |
Jun 11, 2007 | 12.26 | 12.36 | 12.20 | 12.28 | 353,082 | +0.03(+0.25%) |
Jun 08, 2007 | 12.16 | 12.26 | 12.07 | 12.25 | 305,294 | +0.12(+1.02%) |
Jun 07, 2007 | 12.18 | 12.23 | 12.08 | 12.12 | 417,660 | -0.08(-0.66%) |
Jun 06, 2007 | 12.27 | 12.35 | 12.05 | 12.20 | 423,634 | -0.16(-1.30%) |
Jun 05, 2007 | 12.37 | 12.39 | 12.30 | 12.36 | 513,559 | +0.01(+0.10%) |
Jun 04, 2007 | 12.18 | 12.39 | 12.16 | 12.35 | 329,188 | +0.09(+0.71%) |