Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.948 | 10.26 | 9.890 | 10.20 | 14,134,395 | +0.35(+3.50%) |
Aug 30, 2007 | 10.04 | 10.07 | 9.806 | 9.852 | 8,677,076 | -0.19(-1.87%) |
Aug 29, 2007 | 9.867 | 10.10 | 9.836 | 10.04 | 12,612,883 | +0.21(+2.15%) |
Aug 28, 2007 | 10.19 | 10.19 | 9.790 | 9.829 | 15,593,868 | -0.38(-3.72%) |
Aug 27, 2007 | 10.50 | 10.50 | 10.21 | 10.21 | 8,771,612 | -0.30(-2.81%) |
Aug 24, 2007 | 10.28 | 10.54 | 10.26 | 10.50 | 19,500,220 | +0.38(+3.71%) |
Aug 23, 2007 | 10.13 | 10.22 | 9.994 | 10.13 | 10,171,478 | -0.00(-0.04%) |
Aug 22, 2007 | 10.10 | 10.29 | 10.02 | 10.13 | 10,108,918 | +0.10(+0.99%) |
Aug 21, 2007 | 9.921 | 10.23 | 9.794 | 10.03 | 11,699,507 | +0.11(+1.12%) |
Aug 20, 2007 | 9.994 | 10.02 | 9.760 | 9.921 | 10,872,255 | -0.09(-0.88%) |
Aug 17, 2007 | 9.794 | 10.02 | 9.660 | 10.01 | 25,287,878 | +0.49(+5.20%) |
Aug 16, 2007 | 9.529 | 9.687 | 9.257 | 9.514 | 26,093,396 | -0.02(-0.16%) |
Aug 15, 2007 | 9.606 | 9.879 | 9.460 | 9.529 | 16,616,044 | -0.09(-0.96%) |
Aug 14, 2007 | 9.802 | 9.879 | 9.483 | 9.621 | 24,205,798 | -0.15(-1.49%) |
Aug 13, 2007 | 9.737 | 10.03 | 9.748 | 9.767 | 16,250,749 | +0.00(+0.00%) |
Aug 10, 2007 | 9.464 | 9.902 | 9.395 | 9.767 | 29,782,036 | +0.24(+2.54%) |
Aug 09, 2007 | 9.763 | 9.721 | 9.188 | 9.526 | 37,663,128 | -0.24(-2.44%) |
Aug 08, 2007 | 10.07 | 10.11 | 9.526 | 9.763 | 28,425,372 | -0.31(-3.05%) |
Aug 07, 2007 | 10.05 | 10.30 | 9.967 | 10.07 | 17,763,658 | -0.08(-0.79%) |
Aug 06, 2007 | 9.990 | 10.15 | 9.748 | 10.15 | 21,689,850 | +0.15(+1.50%) |
Aug 03, 2007 | 10.07 | 10.28 | 9.967 | 10.00 | 14,178,252 | -0.28(-2.72%) |
Aug 02, 2007 | 10.22 | 10.40 | 10.14 | 10.28 | 15,730,718 | -0.08(-0.74%) |
Aug 01, 2007 | 9.917 | 10.43 | 9.898 | 10.36 | 24,452,420 | +0.40(+4.01%) |
Jul 31, 2007 | 10.26 | 10.40 | 9.951 | 9.959 | 14,127,586 | -0.20(-1.96%) |
Jul 30, 2007 | 10.10 | 10.25 | 10.03 | 10.16 | 14,322,930 | +0.06(+0.61%) |
Jul 27, 2007 | 10.24 | 10.33 | 9.944 | 10.10 | 19,065,696 | -0.18(-1.79%) |
Jul 26, 2007 | 10.41 | 10.55 | 10.21 | 10.28 | 18,948,874 | -0.21(-2.05%) |
Jul 25, 2007 | 10.76 | 10.82 | 10.42 | 10.50 | 15,823,294 | -0.15(-1.44%) |
Jul 24, 2007 | 10.90 | 10.94 | 10.62 | 10.65 | 16,981,642 | -0.32(-2.90%) |
Jul 23, 2007 | 10.93 | 11.06 | 10.87 | 10.97 | 13,132,332 | +0.10(+0.88%) |
Jul 20, 2007 | 10.91 | 10.96 | 10.80 | 10.87 | 17,820,202 | -0.16(-1.43%) |
Jul 19, 2007 | 11.25 | 11.25 | 10.93 | 11.03 | 19,451,530 | -0.13(-1.20%) |
Jul 18, 2007 | 11.03 | 11.29 | 11.03 | 11.16 | 19,339,650 | +0.07(+0.66%) |
Jul 17, 2007 | 11.15 | 11.23 | 11.07 | 11.09 | 12,089,204 | -0.10(-0.89%) |
Jul 16, 2007 | 11.02 | 11.31 | 11.00 | 11.19 | 15,617,657 | +0.14(+1.25%) |
Jul 13, 2007 | 11.06 | 11.13 | 10.92 | 11.05 | 17,541,988 | -0.08(-0.76%) |
Jul 12, 2007 | 10.81 | 11.14 | 10.79 | 11.14 | 17,274,870 | +0.35(+3.20%) |
Jul 11, 2007 | 10.70 | 10.85 | 10.66 | 10.79 | 15,523,228 | +0.03(+0.29%) |
Jul 10, 2007 | 10.74 | 10.86 | 10.62 | 10.76 | 17,381,952 | -0.10(-0.95%) |
Jul 09, 2007 | 10.86 | 10.93 | 10.83 | 10.86 | 18,103,136 | +0.03(+0.32%) |
Jul 06, 2007 | 10.74 | 10.88 | 10.68 | 10.83 | 17,284,288 | +0.05(+0.50%) |
Jul 05, 2007 | 10.89 | 10.95 | 10.57 | 10.78 | 22,392,076 | -0.17(-1.51%) |
Jul 03, 2007 | 10.97 | 11.08 | 10.90 | 10.94 | 9,011,897 | -0.09(-0.83%) |
Jul 02, 2007 | 10.77 | 11.06 | 10.78 | 11.03 | 21,725,710 | +0.24(+2.24%) |
Jun 29, 2007 | 10.85 | 10.93 | 10.67 | 10.79 | 16,019,876 | -0.05(-0.50%) |
Jun 28, 2007 | 10.84 | 10.98 | 10.75 | 10.85 | 17,429,224 | +0.01(+0.07%) |
Jun 27, 2007 | 10.61 | 10.91 | 10.41 | 10.84 | 27,243,724 | +0.23(+2.13%) |
Jun 26, 2007 | 11.05 | 11.06 | 10.55 | 10.61 | 39,276,012 | -0.77(-6.74%) |
Jun 25, 2007 | 11.34 | 11.59 | 11.24 | 11.38 | 22,539,264 | +0.21(+1.92%) |
Jun 22, 2007 | 11.48 | 11.51 | 11.16 | 11.16 | 27,321,040 | -0.38(-3.29%) |
Jun 21, 2007 | 11.59 | 11.57 | 11.40 | 11.54 | 9,448,816 | -0.04(-0.36%) |
Jun 20, 2007 | 11.64 | 11.67 | 11.42 | 11.59 | 14,693,265 | -0.06(-0.49%) |
Jun 19, 2007 | 11.62 | 11.67 | 11.55 | 11.64 | 14,670,587 | +0.02(+0.20%) |
Jun 18, 2007 | 11.74 | 11.76 | 11.60 | 11.62 | 9,081,109 | -0.14(-1.17%) |
Jun 15, 2007 | 11.71 | 11.84 | 11.67 | 11.76 | 14,387,242 | +0.08(+0.72%) |
Jun 14, 2007 | 11.54 | 11.72 | 11.47 | 11.67 | 12,362,122 | +0.15(+1.30%) |
Jun 13, 2007 | 11.31 | 11.55 | 11.29 | 11.52 | 14,206,339 | +0.25(+2.18%) |
Jun 12, 2007 | 11.41 | 11.43 | 11.28 | 11.28 | 14,063,494 | -0.19(-1.67%) |
Jun 11, 2007 | 11.34 | 11.60 | 11.30 | 11.47 | 16,836,762 | +0.13(+1.18%) |
Jun 08, 2007 | 11.32 | 11.40 | 11.25 | 11.34 | 16,682,530 | +0.01(+0.10%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.29 | 11.32 | 21,120,656 | -0.15(-1.27%) |
Jun 06, 2007 | 11.41 | 11.57 | 11.41 | 11.47 | 11,926,667 | -0.01(-0.07%) |
Jun 05, 2007 | 11.64 | 11.68 | 11.41 | 11.48 | 23,688,080 | -0.14(-1.22%) |
Jun 04, 2007 | 11.99 | 12.05 | 11.57 | 11.62 | 19,482,774 | -0.43(-3.57%) |