Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.50 | 10.55 | 10.39 | 10.43 | 876,662 | +0.18(+1.73%) |
Aug 30, 2007 | 10.15 | 10.35 | 10.14 | 10.25 | 1,529,355 | -0.10(-0.94%) |
Aug 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 1,111,639 | +0.27(+2.67%) |
Aug 28, 2007 | 10.27 | 10.29 | 10.05 | 10.08 | 1,368,628 | -0.35(-3.35%) |
Aug 27, 2007 | 10.50 | 10.50 | 10.41 | 10.43 | 1,769,573 | -0.15(-1.46%) |
Aug 24, 2007 | 10.43 | 10.58 | 10.39 | 10.58 | 724,495 | +0.16(+1.54%) |
Aug 23, 2007 | 10.49 | 10.50 | 10.31 | 10.42 | 1,147,628 | -0.02(-0.22%) |
Aug 22, 2007 | 10.35 | 10.45 | 10.31 | 10.45 | 1,671,739 | +0.21(+2.01%) |
Aug 21, 2007 | 10.23 | 10.30 | 10.17 | 10.24 | 1,383,303 | -0.01(-0.11%) |
Aug 20, 2007 | 10.33 | 10.35 | 10.11 | 10.25 | 1,364,959 | -0.02(-0.17%) |
Aug 17, 2007 | 10.07 | 10.38 | 10.05 | 10.27 | 1,759,964 | +0.33(+3.34%) |
Aug 16, 2007 | 9.794 | 9.977 | 9.593 | 9.937 | 2,553,468 | +0.13(+1.34%) |
Aug 15, 2007 | 9.931 | 10.14 | 9.782 | 9.805 | 1,638,370 | -0.25(-2.50%) |
Aug 14, 2007 | 10.28 | 10.33 | 10.05 | 10.06 | 2,929,081 | -0.19(-1.84%) |
Aug 13, 2007 | 10.42 | 10.43 | 10.23 | 10.25 | 2,049,972 | +0.07(+0.68%) |
Aug 10, 2007 | 10.16 | 10.22 | 10.02 | 10.18 | 2,043,683 | -0.15(-1.50%) |
Aug 09, 2007 | 10.47 | 10.59 | 10.30 | 10.33 | 9,341,228 | -0.46(-4.29%) |
Aug 08, 2007 | 10.68 | 10.86 | 10.59 | 10.80 | 5,154,980 | +0.46(+4.49%) |
Aug 07, 2007 | 10.30 | 10.42 | 10.18 | 10.33 | 1,373,694 | +0.00(+0.00%) |
Aug 06, 2007 | 10.21 | 10.33 | 10.07 | 10.33 | 2,020,098 | +0.21(+2.09%) |
Aug 03, 2007 | 10.22 | 10.35 | 10.11 | 10.12 | 2,125,619 | -0.23(-2.21%) |
Aug 02, 2007 | 10.30 | 10.38 | 10.23 | 10.35 | 1,765,380 | +0.03(+0.28%) |
Aug 01, 2007 | 10.23 | 10.41 | 10.02 | 10.32 | 2,295,431 | -0.03(-0.28%) |
Jul 31, 2007 | 10.50 | 10.55 | 10.33 | 10.35 | 1,853,954 | +0.06(+0.56%) |
Jul 30, 2007 | 10.20 | 10.33 | 10.15 | 10.29 | 1,039,661 | +0.13(+1.30%) |
Jul 27, 2007 | 10.30 | 10.36 | 10.14 | 10.16 | 1,631,207 | -0.23(-2.26%) |
Jul 26, 2007 | 10.50 | 10.55 | 10.23 | 10.39 | 1,824,430 | -0.36(-3.35%) |
Jul 25, 2007 | 10.78 | 10.78 | 10.62 | 10.76 | 1,940,608 | +0.07(+0.70%) |
Jul 24, 2007 | 10.77 | 10.89 | 10.63 | 10.68 | 1,651,124 | -0.29(-2.61%) |
Jul 23, 2007 | 10.98 | 11.07 | 10.93 | 10.97 | 1,120,025 | +0.01(+0.05%) |
Jul 20, 2007 | 11.09 | 11.13 | 10.91 | 10.96 | 1,462,094 | -0.10(-0.88%) |
Jul 19, 2007 | 11.05 | 11.09 | 11.01 | 11.06 | 717,333 | +0.00(+0.00%) |
Jul 18, 2007 | 11.07 | 11.12 | 10.92 | 11.06 | 5,219,620 | -0.11(-0.97%) |
Jul 17, 2007 | 11.21 | 11.23 | 11.15 | 11.17 | 694,446 | -0.08(-0.71%) |
Jul 16, 2007 | 11.28 | 11.33 | 11.21 | 11.25 | 796,473 | -0.02(-0.15%) |
Jul 13, 2007 | 11.25 | 11.29 | 11.23 | 11.26 | 1,211,919 | +0.01(+0.05%) |
Jul 12, 2007 | 11.14 | 11.28 | 11.11 | 11.26 | 1,069,885 | +0.11(+1.03%) |
Jul 11, 2007 | 11.08 | 11.20 | 11.06 | 11.14 | 1,890,642 | -0.05(-0.41%) |
Jul 10, 2007 | 11.33 | 11.40 | 11.16 | 11.19 | 1,288,439 | -0.23(-2.00%) |
Jul 09, 2007 | 11.46 | 11.49 | 11.40 | 11.42 | 812,371 | +0.00(+0.00%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.34 | 11.42 | 876,488 | +0.11(+0.96%) |
Jul 05, 2007 | 11.35 | 11.37 | 11.24 | 11.31 | 902,868 | -0.10(-0.90%) |
Jul 03, 2007 | 11.40 | 11.45 | 11.39 | 11.41 | 1,667,720 | +0.05(+0.40%) |
Jul 02, 2007 | 11.36 | 11.40 | 11.29 | 11.37 | 2,101,510 | +0.12(+1.07%) |
Jun 29, 2007 | 11.28 | 11.34 | 11.17 | 11.25 | 557,129 | -0.03(-0.30%) |
Jun 28, 2007 | 11.24 | 11.36 | 11.23 | 11.28 | 1,016,949 | -0.02(-0.20%) |
Jun 27, 2007 | 11.18 | 11.30 | 11.14 | 11.30 | 691,302 | +0.04(+0.36%) |
Jun 26, 2007 | 11.35 | 11.38 | 11.24 | 11.26 | 700,736 | -0.11(-1.01%) |
Jun 25, 2007 | 11.41 | 11.52 | 11.33 | 11.38 | 1,039,137 | -0.03(-0.25%) |
Jun 22, 2007 | 11.52 | 11.54 | 11.37 | 11.41 | 1,222,750 | -0.23(-2.02%) |
Jun 21, 2007 | 11.49 | 11.67 | 11.44 | 11.64 | 1,209,822 | +0.10(+0.84%) |
Jun 20, 2007 | 11.73 | 11.74 | 11.51 | 11.55 | 953,532 | -0.14(-1.22%) |
Jun 19, 2007 | 11.65 | 11.71 | 11.63 | 11.69 | 672,434 | +0.12(+1.04%) |
Jun 18, 2007 | 11.63 | 11.66 | 11.54 | 11.57 | 640,987 | +0.06(+0.50%) |
Jun 15, 2007 | 11.51 | 11.57 | 11.48 | 11.51 | 1,419,292 | +0.23(+2.03%) |
Jun 14, 2007 | 11.22 | 11.33 | 11.22 | 11.28 | 856,571 | -0.01(-0.10%) |
Jun 13, 2007 | 11.19 | 11.29 | 11.14 | 11.29 | 1,303,463 | +0.17(+1.54%) |
Jun 12, 2007 | 11.21 | 11.28 | 11.10 | 11.12 | 937,634 | -0.21(-1.87%) |
Jun 11, 2007 | 11.28 | 11.38 | 11.25 | 11.33 | 909,332 | -0.03(-0.30%) |
Jun 08, 2007 | 11.31 | 11.37 | 11.17 | 11.37 | 1,156,305 | +0.15(+1.33%) |
Jun 07, 2007 | 11.40 | 11.47 | 11.21 | 11.22 | 1,417,833 | -0.25(-2.20%) |
Jun 06, 2007 | 11.66 | 11.66 | 11.44 | 11.47 | 664,922 | -0.26(-2.24%) |
Jun 05, 2007 | 11.80 | 11.82 | 11.65 | 11.73 | 857,445 | -0.03(-0.29%) |
Jun 04, 2007 | 11.71 | 11.78 | 11.71 | 11.77 | 726,592 | +0.06(+0.49%) |