Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.06 | 11.26 | 10.91 | 11.14 | 1,393,973 | +0.27(+2.49%) |
Aug 30, 2007 | 11.11 | 11.25 | 10.76 | 10.87 | 1,923,928 | -0.30(-2.68%) |
Aug 29, 2007 | 11.10 | 11.36 | 10.90 | 11.17 | 2,720,011 | +0.18(+1.67%) |
Aug 28, 2007 | 11.18 | 11.30 | 10.79 | 10.99 | 2,750,478 | -0.29(-2.57%) |
Aug 27, 2007 | 11.61 | 11.62 | 11.16 | 11.28 | 2,320,866 | -0.40(-3.40%) |
Aug 24, 2007 | 11.31 | 11.69 | 11.11 | 11.68 | 2,234,606 | +0.33(+2.90%) |
Aug 23, 2007 | 11.50 | 11.50 | 11.17 | 11.35 | 3,052,213 | -0.04(-0.34%) |
Aug 22, 2007 | 10.74 | 11.59 | 10.73 | 11.39 | 4,661,693 | +0.77(+7.29%) |
Aug 21, 2007 | 10.18 | 11.25 | 10.07 | 10.61 | 2,994,731 | +0.45(+4.38%) |
Aug 20, 2007 | 10.36 | 10.61 | 9.983 | 10.17 | 2,216,605 | -0.17(-1.68%) |
Aug 17, 2007 | 10.79 | 10.94 | 10.16 | 10.34 | 2,986,454 | -0.01(-0.09%) |
Aug 16, 2007 | 9.857 | 10.44 | 9.528 | 10.35 | 4,731,368 | +0.22(+2.20%) |
Aug 15, 2007 | 10.44 | 10.74 | 10.07 | 10.13 | 2,950,932 | -0.42(-3.95%) |
Aug 14, 2007 | 11.01 | 11.38 | 10.46 | 10.54 | 2,619,505 | -0.36(-3.28%) |
Aug 13, 2007 | 10.78 | 11.46 | 10.78 | 10.90 | 4,067,384 | +0.23(+2.18%) |
Aug 10, 2007 | 9.277 | 10.77 | 8.987 | 10.67 | 5,748,778 | +1.19(+12.55%) |
Aug 09, 2007 | 9.751 | 10.08 | 9.335 | 9.480 | 7,409,493 | -0.44(-4.48%) |
Aug 08, 2007 | 10.55 | 10.57 | 9.712 | 9.925 | 10,270,715 | -0.46(-4.47%) |
Aug 07, 2007 | 10.57 | 10.80 | 10.13 | 10.39 | 6,237,652 | -0.22(-2.10%) |
Aug 06, 2007 | 10.08 | 10.65 | 9.606 | 10.61 | 8,029,642 | +0.51(+5.08%) |
Aug 03, 2007 | 10.22 | 10.92 | 10.06 | 10.10 | 4,058,933 | -0.63(-5.86%) |
Aug 02, 2007 | 10.66 | 11.04 | 10.39 | 10.73 | 4,916,394 | -0.13(-1.16%) |
Aug 01, 2007 | 11.38 | 11.54 | 10.31 | 10.85 | 11,283,340 | -1.10(-9.22%) |
Jul 31, 2007 | 13.40 | 13.40 | 11.87 | 11.96 | 6,257,787 | -0.96(-7.42%) |
Jul 30, 2007 | 12.71 | 13.21 | 12.57 | 12.91 | 3,161,138 | +0.37(+2.93%) |
Jul 27, 2007 | 12.51 | 12.91 | 12.48 | 12.55 | 4,645,626 | -0.08(-0.61%) |
Jul 26, 2007 | 13.62 | 13.67 | 12.29 | 12.62 | 8,451,837 | -1.31(-9.38%) |
Jul 25, 2007 | 14.07 | 14.26 | 13.74 | 13.93 | 2,463,328 | -0.09(-0.62%) |
Jul 24, 2007 | 14.19 | 14.37 | 13.90 | 14.02 | 2,604,926 | -0.30(-2.09%) |
Jul 23, 2007 | 14.36 | 14.39 | 14.14 | 14.32 | 2,288,228 | +0.07(+0.48%) |
Jul 20, 2007 | 14.48 | 14.51 | 14.13 | 14.25 | 2,955,729 | -0.26(-1.80%) |
Jul 19, 2007 | 14.88 | 14.99 | 14.49 | 14.51 | 2,882,101 | -0.28(-1.90%) |
Jul 18, 2007 | 14.96 | 14.96 | 14.45 | 14.79 | 2,052,012 | -0.26(-1.74%) |
Jul 17, 2007 | 14.89 | 15.16 | 14.75 | 15.05 | 2,130,660 | +0.22(+1.50%) |
Jul 16, 2007 | 14.83 | 15.05 | 14.74 | 14.83 | 1,684,189 | -0.20(-1.35%) |
Jul 13, 2007 | 15.37 | 15.46 | 14.99 | 15.03 | 2,105,401 | -0.35(-2.26%) |
Jul 12, 2007 | 14.87 | 15.39 | 14.78 | 15.38 | 1,580,928 | +0.51(+3.45%) |
Jul 11, 2007 | 14.99 | 15.12 | 14.60 | 14.87 | 3,528,091 | -0.16(-1.09%) |
Jul 10, 2007 | 15.47 | 15.51 | 15.03 | 15.03 | 3,027,067 | -0.50(-3.24%) |
Jul 09, 2007 | 15.43 | 15.54 | 15.31 | 15.54 | 1,667,971 | +0.09(+0.56%) |
Jul 06, 2007 | 15.42 | 15.49 | 15.25 | 15.45 | 1,675,600 | +0.06(+0.38%) |
Jul 05, 2007 | 15.41 | 15.44 | 15.19 | 15.39 | 1,757,619 | -0.26(-1.67%) |
Jul 03, 2007 | 15.62 | 15.76 | 15.53 | 15.65 | 927,695 | +0.03(+0.19%) |
Jul 02, 2007 | 15.27 | 15.66 | 15.25 | 15.62 | 3,291,259 | +0.39(+2.54%) |
Jun 29, 2007 | 15.19 | 15.42 | 15.09 | 15.24 | 2,754,562 | +0.00(+0.00%) |
Jun 28, 2007 | 15.08 | 15.32 | 14.82 | 15.24 | 2,726,641 | +0.30(+2.01%) |
Jun 27, 2007 | 14.23 | 14.99 | 14.13 | 14.94 | 4,174,320 | +0.65(+4.54%) |
Jun 26, 2007 | 14.45 | 14.63 | 14.23 | 14.29 | 2,626,634 | -0.12(-0.81%) |
Jun 25, 2007 | 14.18 | 14.65 | 14.18 | 14.40 | 3,562,919 | +0.21(+1.50%) |
Jun 22, 2007 | 14.32 | 14.36 | 14.07 | 14.19 | 2,099,643 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.74 | 14.36 | 1,940,307 | +0.48(+3.49%) |
Jun 20, 2007 | 14.39 | 14.39 | 13.87 | 13.87 | 2,448,890 | -0.45(-3.17%) |
Jun 19, 2007 | 14.39 | 14.41 | 14.03 | 14.33 | 2,297,133 | -0.15(-1.07%) |
Jun 18, 2007 | 14.50 | 14.53 | 14.30 | 14.48 | 1,590,243 | -0.01(-0.07%) |
Jun 15, 2007 | 14.51 | 14.59 | 14.43 | 14.49 | 3,434,069 | +0.12(+0.81%) |
Jun 14, 2007 | 13.88 | 14.41 | 13.86 | 14.37 | 2,202,129 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.96 | 13.62 | 13.88 | 1,755,956 | +0.27(+1.99%) |
Jun 12, 2007 | 13.58 | 13.83 | 13.43 | 13.61 | 2,511,226 | +0.02(+0.14%) |
Jun 11, 2007 | 13.58 | 13.76 | 13.38 | 13.59 | 1,610,003 | -0.02(-0.14%) |
Jun 08, 2007 | 13.40 | 13.64 | 13.17 | 13.61 | 2,020,167 | +0.20(+1.51%) |
Jun 07, 2007 | 13.76 | 13.79 | 13.37 | 13.41 | 2,851,466 | -0.39(-2.80%) |
Jun 06, 2007 | 13.83 | 14.17 | 13.67 | 13.79 | 2,134,571 | -0.09(-0.63%) |
Jun 05, 2007 | 13.74 | 14.02 | 13.59 | 13.88 | 2,667,131 | +0.03(+0.21%) |
Jun 04, 2007 | 13.93 | 13.98 | 13.72 | 13.85 | 1,841,324 | -0.15(-1.04%) |