Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.74 | 11.77 | 11.29 | 11.47 | 17,588,982 | +0.34(+3.06%) |
Aug 30, 2007 | 10.76 | 11.23 | 10.55 | 11.13 | 16,850,310 | +0.19(+1.75%) |
Aug 29, 2007 | 10.91 | 11.08 | 10.45 | 10.94 | 13,230,711 | +0.13(+1.24%) |
Aug 28, 2007 | 11.07 | 11.10 | 10.64 | 10.80 | 13,957,351 | -0.32(-2.90%) |
Aug 27, 2007 | 11.37 | 11.37 | 11.08 | 11.13 | 13,431,900 | -0.09(-0.82%) |
Aug 24, 2007 | 11.56 | 11.56 | 11.15 | 11.22 | 12,650,550 | -0.27(-2.31%) |
Aug 23, 2007 | 11.59 | 11.89 | 11.35 | 11.48 | 16,660,411 | -0.11(-0.94%) |
Aug 22, 2007 | 11.51 | 11.96 | 11.47 | 11.59 | 18,583,470 | +0.09(+0.76%) |
Aug 21, 2007 | 11.83 | 11.91 | 11.46 | 11.51 | 17,593,690 | -0.33(-2.75%) |
Aug 20, 2007 | 12.08 | 12.20 | 11.52 | 11.83 | 21,967,134 | -0.33(-2.69%) |
Aug 17, 2007 | 11.65 | 12.16 | 11.30 | 12.16 | 49,318,416 | +1.29(+11.85%) |
Aug 16, 2007 | 9.799 | 10.97 | 9.644 | 10.87 | 60,170,564 | +0.81(+8.04%) |
Aug 15, 2007 | 9.800 | 10.65 | 9.758 | 10.06 | 40,468,540 | +0.26(+2.65%) |
Aug 14, 2007 | 10.21 | 10.42 | 9.749 | 9.800 | 31,831,088 | -0.49(-4.79%) |
Aug 13, 2007 | 11.33 | 11.67 | 10.19 | 10.29 | 38,580,984 | -0.89(-7.95%) |
Aug 10, 2007 | 11.00 | 11.47 | 10.82 | 11.18 | 27,411,494 | -0.09(-0.83%) |
Aug 09, 2007 | 11.45 | 11.80 | 10.94 | 11.28 | 28,876,206 | -0.67(-5.60%) |
Aug 08, 2007 | 11.39 | 12.17 | 11.09 | 11.95 | 44,176,100 | +0.71(+6.28%) |
Aug 07, 2007 | 10.74 | 11.47 | 10.56 | 11.24 | 49,710,672 | +0.50(+4.63%) |
Aug 06, 2007 | 9.713 | 10.74 | 9.357 | 10.74 | 40,989,412 | +0.93(+9.44%) |
Aug 03, 2007 | 9.917 | 10.58 | 9.751 | 9.816 | 42,154,264 | -0.77(-7.26%) |
Aug 02, 2007 | 10.84 | 11.31 | 10.48 | 10.58 | 41,281,080 | -0.11(-1.04%) |
Aug 01, 2007 | 10.31 | 10.83 | 10.11 | 10.70 | 46,347,520 | -0.03(-0.27%) |
Jul 31, 2007 | 11.39 | 11.49 | 10.69 | 10.72 | 34,594,008 | -0.67(-5.89%) |
Jul 30, 2007 | 11.38 | 11.62 | 11.03 | 11.39 | 15,880,651 | -0.14(-1.19%) |
Jul 27, 2007 | 11.05 | 11.70 | 11.00 | 11.53 | 21,861,518 | +0.48(+4.36%) |
Jul 26, 2007 | 11.58 | 11.58 | 10.94 | 11.05 | 30,854,696 | -0.42(-3.63%) |
Jul 25, 2007 | 10.91 | 11.91 | 10.86 | 11.47 | 32,430,178 | +0.56(+5.10%) |
Jul 24, 2007 | 11.11 | 11.11 | 10.91 | 10.91 | 26,784,904 | -0.32(-2.83%) |
Jul 23, 2007 | 11.28 | 11.35 | 11.16 | 11.23 | 15,020,370 | +0.23(+2.05%) |
Jul 20, 2007 | 11.16 | 11.16 | 10.82 | 11.00 | 19,976,892 | -0.17(-1.52%) |
Jul 19, 2007 | 11.32 | 11.38 | 11.11 | 11.17 | 12,242,151 | -0.07(-0.60%) |
Jul 18, 2007 | 11.29 | 11.39 | 11.10 | 11.24 | 22,468,694 | -0.20(-1.76%) |
Jul 17, 2007 | 11.57 | 11.61 | 11.41 | 11.44 | 16,073,972 | -0.14(-1.22%) |
Jul 16, 2007 | 11.61 | 11.73 | 11.58 | 11.58 | 4,430,988 | -0.04(-0.31%) |
Jul 13, 2007 | 11.66 | 11.73 | 11.60 | 11.62 | 4,841,129 | -0.10(-0.88%) |
Jul 12, 2007 | 11.76 | 11.81 | 11.64 | 11.72 | 9,279,964 | +0.08(+0.71%) |
Jul 11, 2007 | 11.41 | 11.64 | 11.36 | 11.64 | 13,425,319 | +0.20(+1.76%) |
Jul 10, 2007 | 11.66 | 11.69 | 11.32 | 11.44 | 23,447,622 | -0.33(-2.76%) |
Jul 09, 2007 | 11.98 | 11.95 | 11.74 | 11.76 | 9,444,753 | -0.21(-1.79%) |
Jul 06, 2007 | 11.82 | 12.01 | 11.79 | 11.98 | 12,105,439 | +0.18(+1.52%) |
Jul 05, 2007 | 12.04 | 12.04 | 11.78 | 11.80 | 6,818,595 | -0.19(-1.58%) |
Jul 03, 2007 | 11.76 | 12.00 | 11.71 | 11.99 | 5,424,429 | +0.12(+1.03%) |
Jul 02, 2007 | 11.90 | 11.93 | 11.81 | 11.86 | 8,016,060 | -0.03(-0.24%) |
Jun 29, 2007 | 12.13 | 12.16 | 11.88 | 11.89 | 18,435,944 | -0.24(-1.97%) |
Jun 28, 2007 | 12.09 | 12.25 | 12.01 | 12.13 | 17,525,568 | +0.28(+2.37%) |
Jun 27, 2007 | 11.68 | 11.87 | 11.55 | 11.85 | 11,815,096 | +0.17(+1.46%) |
Jun 26, 2007 | 11.87 | 11.90 | 11.68 | 11.68 | 16,669,827 | -0.13(-1.07%) |
Jun 25, 2007 | 11.76 | 12.11 | 11.67 | 11.81 | 24,606,370 | -0.38(-3.11%) |
Jun 22, 2007 | 12.29 | 12.36 | 12.13 | 12.19 | 20,097,434 | -0.17(-1.41%) |
Jun 21, 2007 | 11.98 | 12.36 | 12.07 | 12.36 | 15,658,599 | +0.38(+3.14%) |
Jun 20, 2007 | 12.32 | 12.34 | 11.98 | 11.98 | 9,521,655 | -0.37(-2.99%) |
Jun 19, 2007 | 12.42 | 12.43 | 12.32 | 12.35 | 5,122,578 | -0.06(-0.51%) |
Jun 18, 2007 | 12.36 | 12.47 | 12.36 | 12.42 | 6,626,603 | +0.05(+0.43%) |
Jun 15, 2007 | 12.43 | 12.48 | 12.36 | 12.36 | 7,268,494 | -0.03(-0.28%) |
Jun 14, 2007 | 12.36 | 12.45 | 12.32 | 12.40 | 5,270,103 | +0.04(+0.31%) |
Jun 13, 2007 | 12.33 | 12.37 | 12.21 | 12.36 | 7,726,764 | +0.06(+0.51%) |
Jun 12, 2007 | 12.49 | 12.49 | 12.22 | 12.29 | 10,343,506 | -0.06(-0.45%) |
Jun 11, 2007 | 12.46 | 12.49 | 12.33 | 12.35 | 10,195,981 | -0.11(-0.86%) |
Jun 08, 2007 | 12.07 | 12.46 | 12.00 | 12.46 | 18,053,530 | +0.38(+3.12%) |
Jun 07, 2007 | 12.40 | 12.40 | 12.08 | 12.08 | 10,192,842 | -0.32(-2.54%) |
Jun 06, 2007 | 12.47 | 12.52 | 12.35 | 12.40 | 9,785,317 | -0.18(-1.40%) |
Jun 05, 2007 | 12.83 | 12.83 | 12.57 | 12.57 | 8,308,809 | -0.30(-2.30%) |
Jun 04, 2007 | 12.73 | 12.88 | 12.70 | 12.87 | 5,263,302 | +0.14(+1.10%) |