Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.05 | 11.25 | 10.90 | 11.14 | 1,394,844 | +0.27(+2.49%) |
Aug 30, 2007 | 11.10 | 11.24 | 10.75 | 10.87 | 1,925,131 | -0.30(-2.68%) |
Aug 29, 2007 | 11.09 | 11.35 | 10.90 | 11.17 | 2,721,711 | +0.18(+1.67%) |
Aug 28, 2007 | 11.18 | 11.29 | 10.78 | 10.98 | 2,752,197 | -0.29(-2.57%) |
Aug 27, 2007 | 11.60 | 11.61 | 11.16 | 11.27 | 2,322,316 | -0.40(-3.40%) |
Aug 24, 2007 | 11.30 | 11.68 | 11.11 | 11.67 | 2,236,003 | +0.33(+2.90%) |
Aug 23, 2007 | 11.49 | 11.49 | 11.17 | 11.34 | 3,054,121 | -0.04(-0.34%) |
Aug 22, 2007 | 10.73 | 11.58 | 10.72 | 11.38 | 4,664,607 | +0.77(+7.29%) |
Aug 21, 2007 | 10.17 | 11.24 | 10.06 | 10.61 | 2,996,603 | +0.44(+4.38%) |
Aug 20, 2007 | 10.35 | 10.61 | 9.977 | 10.16 | 2,217,991 | -0.17(-1.68%) |
Aug 17, 2007 | 10.78 | 10.93 | 10.15 | 10.33 | 2,988,321 | -0.01(-0.09%) |
Aug 16, 2007 | 9.851 | 10.43 | 9.522 | 10.34 | 4,734,325 | +0.22(+2.20%) |
Aug 15, 2007 | 10.43 | 10.73 | 10.06 | 10.12 | 2,952,777 | -0.42(-3.94%) |
Aug 14, 2007 | 11.00 | 11.37 | 10.45 | 10.54 | 2,621,142 | -0.36(-3.28%) |
Aug 13, 2007 | 10.77 | 11.46 | 10.77 | 10.90 | 4,069,926 | +0.23(+2.18%) |
Aug 10, 2007 | 9.271 | 10.76 | 8.981 | 10.66 | 5,752,372 | +1.19(+12.55%) |
Aug 09, 2007 | 9.745 | 10.07 | 9.329 | 9.474 | 7,414,124 | -0.44(-4.48%) |
Aug 08, 2007 | 10.55 | 10.57 | 9.706 | 9.919 | 10,277,134 | -0.46(-4.47%) |
Aug 07, 2007 | 10.57 | 10.79 | 10.12 | 10.38 | 6,241,551 | -0.22(-2.10%) |
Aug 06, 2007 | 10.07 | 10.64 | 9.600 | 10.61 | 8,034,661 | +0.51(+5.08%) |
Aug 03, 2007 | 10.21 | 10.91 | 10.05 | 10.09 | 4,061,470 | -0.63(-5.86%) |
Aug 02, 2007 | 10.65 | 11.03 | 10.38 | 10.72 | 4,919,466 | -0.13(-1.16%) |
Aug 01, 2007 | 11.37 | 11.53 | 10.31 | 10.85 | 11,290,392 | -1.10(-9.22%) |
Jul 31, 2007 | 13.39 | 13.39 | 11.86 | 11.95 | 6,261,698 | -0.96(-7.42%) |
Jul 30, 2007 | 12.70 | 13.21 | 12.56 | 12.91 | 3,163,114 | +0.37(+2.93%) |
Jul 27, 2007 | 12.50 | 12.91 | 12.47 | 12.54 | 4,648,530 | -0.08(-0.61%) |
Jul 26, 2007 | 13.61 | 13.66 | 12.29 | 12.62 | 8,457,119 | -1.30(-9.37%) |
Jul 25, 2007 | 14.06 | 14.25 | 13.73 | 13.92 | 2,464,868 | -0.09(-0.62%) |
Jul 24, 2007 | 14.18 | 14.37 | 13.89 | 14.01 | 2,606,554 | -0.30(-2.09%) |
Jul 23, 2007 | 14.36 | 14.38 | 14.13 | 14.31 | 2,289,658 | +0.07(+0.47%) |
Jul 20, 2007 | 14.47 | 14.50 | 14.12 | 14.24 | 2,957,576 | -0.26(-1.80%) |
Jul 19, 2007 | 14.87 | 14.98 | 14.48 | 14.50 | 2,883,902 | -0.28(-1.90%) |
Jul 18, 2007 | 14.96 | 14.96 | 14.44 | 14.78 | 2,053,295 | -0.26(-1.74%) |
Jul 17, 2007 | 14.88 | 15.15 | 14.74 | 15.04 | 2,131,992 | +0.22(+1.50%) |
Jul 16, 2007 | 14.82 | 15.04 | 14.73 | 14.82 | 1,685,241 | -0.20(-1.35%) |
Jul 13, 2007 | 15.36 | 15.45 | 14.98 | 15.02 | 2,106,717 | -0.35(-2.26%) |
Jul 12, 2007 | 14.86 | 15.38 | 14.77 | 15.37 | 1,581,916 | +0.51(+3.45%) |
Jul 11, 2007 | 14.98 | 15.11 | 14.59 | 14.86 | 3,530,296 | -0.16(-1.09%) |
Jul 10, 2007 | 15.46 | 15.50 | 15.02 | 15.02 | 3,028,959 | -0.50(-3.24%) |
Jul 09, 2007 | 15.42 | 15.53 | 15.30 | 15.53 | 1,669,013 | +0.09(+0.56%) |
Jul 06, 2007 | 15.41 | 15.48 | 15.25 | 15.44 | 1,676,647 | +0.06(+0.38%) |
Jul 05, 2007 | 15.40 | 15.43 | 15.18 | 15.38 | 1,758,718 | -0.26(-1.67%) |
Jul 03, 2007 | 15.61 | 15.75 | 15.52 | 15.64 | 928,274 | +0.03(+0.19%) |
Jul 02, 2007 | 15.26 | 15.65 | 15.25 | 15.61 | 3,293,316 | +0.39(+2.54%) |
Jun 29, 2007 | 15.18 | 15.41 | 15.08 | 15.23 | 2,756,284 | +0.00(+0.00%) |
Jun 28, 2007 | 15.07 | 15.31 | 14.81 | 15.23 | 2,728,345 | +0.30(+2.01%) |
Jun 27, 2007 | 14.22 | 14.98 | 14.12 | 14.93 | 4,176,929 | +0.65(+4.54%) |
Jun 26, 2007 | 14.44 | 14.62 | 14.22 | 14.28 | 2,628,276 | -0.12(-0.81%) |
Jun 25, 2007 | 14.17 | 14.64 | 14.17 | 14.39 | 3,565,146 | +0.21(+1.50%) |
Jun 22, 2007 | 14.31 | 14.35 | 14.07 | 14.18 | 2,100,955 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.73 | 14.35 | 1,941,520 | +0.48(+3.49%) |
Jun 20, 2007 | 14.38 | 14.38 | 13.86 | 13.86 | 2,450,420 | -0.45(-3.17%) |
Jun 19, 2007 | 14.38 | 14.40 | 14.02 | 14.32 | 2,298,568 | -0.15(-1.07%) |
Jun 18, 2007 | 14.49 | 14.52 | 14.29 | 14.47 | 1,591,237 | -0.01(-0.07%) |
Jun 15, 2007 | 14.50 | 14.58 | 14.42 | 14.48 | 3,436,216 | +0.12(+0.81%) |
Jun 14, 2007 | 13.87 | 14.40 | 13.85 | 14.37 | 2,203,506 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.95 | 13.61 | 13.87 | 1,757,053 | +0.27(+1.99%) |
Jun 12, 2007 | 13.57 | 13.82 | 13.42 | 13.60 | 2,512,795 | +0.02(+0.14%) |
Jun 11, 2007 | 13.57 | 13.75 | 13.37 | 13.58 | 1,611,010 | -0.02(-0.14%) |
Jun 08, 2007 | 13.39 | 13.63 | 13.16 | 13.60 | 2,021,429 | +0.20(+1.52%) |
Jun 07, 2007 | 13.75 | 13.79 | 13.36 | 13.40 | 2,853,248 | -0.39(-2.81%) |
Jun 06, 2007 | 13.82 | 14.16 | 13.66 | 13.79 | 2,135,905 | -0.09(-0.63%) |
Jun 05, 2007 | 13.73 | 14.01 | 13.58 | 13.87 | 2,668,798 | +0.03(+0.21%) |
Jun 04, 2007 | 13.92 | 13.97 | 13.71 | 13.84 | 1,842,475 | -0.14(-1.04%) |