Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.13 | 11.35 | 10.98 | 11.25 | 513,978 | +0.19(+1.72%) |
Aug 30, 2007 | 11.03 | 11.38 | 10.91 | 11.06 | 905,771 | -0.12(-1.07%) |
Aug 29, 2007 | 11.04 | 11.19 | 10.84 | 11.18 | 512,053 | +0.23(+2.10%) |
Aug 28, 2007 | 11.09 | 11.35 | 10.95 | 10.95 | 621,905 | -0.24(-2.14%) |
Aug 27, 2007 | 11.63 | 11.63 | 11.16 | 11.19 | 402,594 | -0.28(-2.44%) |
Aug 24, 2007 | 11.44 | 11.58 | 11.25 | 11.47 | 499,671 | +0.02(+0.17%) |
Aug 23, 2007 | 11.02 | 11.47 | 10.93 | 11.45 | 1,118,236 | +0.62(+5.72%) |
Aug 22, 2007 | 10.75 | 10.93 | 10.62 | 10.83 | 526,667 | +0.22(+2.07%) |
Aug 21, 2007 | 10.47 | 10.81 | 10.43 | 10.61 | 400,087 | +0.11(+1.05%) |
Aug 20, 2007 | 10.59 | 10.65 | 10.25 | 10.50 | 763,342 | -0.03(-0.28%) |
Aug 17, 2007 | 10.58 | 10.68 | 10.13 | 10.53 | 989,086 | +0.43(+4.26%) |
Aug 16, 2007 | 10.00 | 10.30 | 9.750 | 10.10 | 1,269,405 | -0.03(-0.30%) |
Aug 15, 2007 | 9.900 | 10.65 | 9.760 | 10.13 | 979,268 | +0.24(+2.43%) |
Aug 14, 2007 | 10.04 | 10.23 | 9.810 | 9.890 | 534,529 | -0.12(-1.20%) |
Aug 13, 2007 | 10.24 | 10.43 | 9.880 | 10.01 | 751,839 | +0.00(+0.00%) |
Aug 10, 2007 | 10.52 | 10.66 | 9.745 | 10.01 | 1,557,685 | -0.49(-4.67%) |
Aug 09, 2007 | 10.90 | 11.48 | 10.48 | 10.50 | 1,925,268 | -0.67(-6.00%) |
Aug 08, 2007 | 10.23 | 11.50 | 10.14 | 11.17 | 2,352,019 | +0.96(+9.40%) |
Aug 07, 2007 | 10.28 | 10.38 | 10.10 | 10.21 | 1,309,840 | -0.14(-1.35%) |
Aug 06, 2007 | 9.700 | 10.57 | 9.550 | 10.35 | 1,734,520 | +0.70(+7.25%) |
Aug 03, 2007 | 9.710 | 10.01 | 9.620 | 9.650 | 1,323,484 | -0.03(-0.31%) |
Aug 02, 2007 | 9.500 | 9.690 | 9.400 | 9.680 | 876,885 | +0.15(+1.57%) |
Aug 01, 2007 | 9.710 | 9.930 | 9.430 | 9.530 | 1,642,301 | -0.16(-1.65%) |
Jul 31, 2007 | 10.27 | 10.35 | 9.690 | 9.690 | 1,370,302 | -0.46(-4.53%) |
Jul 30, 2007 | 10.09 | 10.21 | 9.780 | 10.15 | 1,430,444 | +0.01(+0.10%) |
Jul 27, 2007 | 10.03 | 10.34 | 9.980 | 10.14 | 1,270,471 | +0.07(+0.70%) |
Jul 26, 2007 | 10.50 | 10.61 | 9.940 | 10.07 | 4,481,061 | -0.96(-8.70%) |
Jul 25, 2007 | 10.97 | 11.10 | 10.70 | 11.03 | 1,116,647 | +0.16(+1.47%) |
Jul 24, 2007 | 11.25 | 11.30 | 10.85 | 10.87 | 1,010,476 | -0.43(-3.81%) |
Jul 23, 2007 | 11.35 | 11.45 | 11.25 | 11.30 | 609,150 | +0.01(+0.09%) |
Jul 20, 2007 | 11.66 | 11.69 | 11.25 | 11.29 | 747,228 | -0.40(-3.42%) |
Jul 19, 2007 | 11.40 | 11.72 | 11.40 | 11.69 | 430,003 | +0.38(+3.36%) |
Jul 18, 2007 | 11.39 | 11.40 | 11.15 | 11.31 | 590,994 | -0.09(-0.79%) |
Jul 17, 2007 | 11.58 | 11.62 | 11.39 | 11.40 | 444,565 | -0.16(-1.38%) |
Jul 16, 2007 | 11.69 | 11.86 | 11.47 | 11.56 | 840,771 | -0.19(-1.62%) |
Jul 13, 2007 | 11.73 | 11.75 | 11.45 | 11.75 | 703,011 | +0.01(+0.09%) |
Jul 12, 2007 | 11.67 | 11.77 | 11.54 | 11.74 | 732,105 | +0.17(+1.47%) |
Jul 11, 2007 | 11.43 | 11.64 | 11.39 | 11.57 | 1,345,871 | +0.11(+0.96%) |
Jul 10, 2007 | 11.82 | 11.90 | 11.44 | 11.46 | 648,837 | -0.47(-3.94%) |
Jul 09, 2007 | 11.95 | 12.00 | 11.69 | 11.93 | 914,223 | +0.03(+0.25%) |
Jul 06, 2007 | 11.72 | 11.95 | 11.68 | 11.90 | 1,043,507 | +0.23(+1.97%) |
Jul 05, 2007 | 12.01 | 12.05 | 11.58 | 11.67 | 1,369,602 | -0.33(-2.75%) |
Jul 03, 2007 | 12.32 | 12.35 | 11.91 | 12.00 | 501,340 | -0.31(-2.52%) |
Jul 02, 2007 | 12.21 | 12.37 | 12.09 | 12.31 | 686,235 | +0.21(+1.74%) |
Jun 29, 2007 | 12.13 | 12.42 | 11.98 | 12.10 | 1,386,974 | +0.10(+0.83%) |
Jun 28, 2007 | 12.33 | 12.43 | 11.99 | 12.00 | 1,191,615 | -0.38(-3.07%) |
Jun 27, 2007 | 12.23 | 12.41 | 12.21 | 12.38 | 981,908 | +0.03(+0.24%) |
Jun 26, 2007 | 11.92 | 12.77 | 11.86 | 12.35 | 1,609,603 | +0.52(+4.40%) |
Jun 25, 2007 | 11.88 | 12.72 | 11.69 | 11.83 | 1,427,306 | -0.04(-0.34%) |
Jun 22, 2007 | 12.03 | 12.07 | 11.74 | 11.87 | 1,297,196 | -0.16(-1.33%) |
Jun 21, 2007 | 11.55 | 12.09 | 11.44 | 12.03 | 1,431,346 | +0.48(+4.16%) |
Jun 20, 2007 | 11.72 | 11.80 | 11.51 | 11.55 | 684,000 | -0.12(-1.03%) |
Jun 19, 2007 | 11.87 | 11.89 | 11.57 | 11.67 | 636,800 | -0.14(-1.19%) |
Jun 18, 2007 | 11.73 | 11.89 | 11.41 | 11.81 | 700,600 | +0.09(+0.77%) |
Jun 15, 2007 | 11.61 | 11.82 | 11.49 | 11.72 | 1,230,000 | +0.30(+2.63%) |
Jun 14, 2007 | 11.21 | 11.50 | 11.12 | 11.42 | 931,400 | +0.19(+1.69%) |
Jun 13, 2007 | 10.87 | 11.27 | 10.73 | 11.23 | 986,900 | +0.40(+3.69%) |
Jun 12, 2007 | 10.85 | 11.01 | 10.75 | 10.83 | 746,900 | -0.10(-0.91%) |
Jun 11, 2007 | 10.79 | 11.05 | 10.77 | 10.93 | 451,952 | +0.07(+0.64%) |
Jun 08, 2007 | 10.75 | 10.93 | 10.60 | 10.86 | 923,956 | +0.12(+1.12%) |
Jun 07, 2007 | 11.09 | 11.20 | 10.61 | 10.74 | 1,023,191 | -0.42(-3.76%) |
Jun 06, 2007 | 10.98 | 11.31 | 10.88 | 11.16 | 965,521 | +0.16(+1.45%) |
Jun 05, 2007 | 10.98 | 11.09 | 10.86 | 11.00 | 598,897 | -0.01(-0.09%) |
Jun 04, 2007 | 11.06 | 11.28 | 10.78 | 11.01 | 1,008,971 | -0.05(-0.45%) |