Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.27 | 13.34 | 13.21 | 13.29 | 3,019,016 | +0.10(+0.74%) |
Aug 30, 2007 | 13.19 | 13.26 | 13.17 | 13.20 | 3,356,751 | -0.05(-0.38%) |
Aug 29, 2007 | 13.30 | 13.31 | 13.20 | 13.25 | 1,486,937 | +0.00(+0.00%) |
Aug 28, 2007 | 13.23 | 13.32 | 13.23 | 13.25 | 3,266,602 | -0.04(-0.32%) |
Aug 27, 2007 | 13.26 | 13.29 | 13.21 | 13.29 | 1,122,725 | -0.02(-0.12%) |
Aug 24, 2007 | 13.33 | 13.35 | 13.26 | 13.31 | 2,123,287 | -0.01(-0.05%) |
Aug 23, 2007 | 13.44 | 13.45 | 13.18 | 13.31 | 2,592,908 | -0.05(-0.37%) |
Aug 22, 2007 | 13.35 | 13.46 | 13.21 | 13.36 | 4,356,579 | +0.17(+1.29%) |
Aug 21, 2007 | 12.82 | 13.27 | 12.82 | 13.19 | 4,818,106 | +0.37(+2.86%) |
Aug 20, 2007 | 12.76 | 12.90 | 12.70 | 12.83 | 1,906,578 | +0.12(+0.98%) |
Aug 17, 2007 | 12.76 | 12.84 | 12.63 | 12.70 | 3,602,471 | +0.16(+1.24%) |
Aug 16, 2007 | 12.70 | 12.70 | 12.32 | 12.55 | 3,828,363 | -0.16(-1.23%) |
Aug 15, 2007 | 12.71 | 12.81 | 12.58 | 12.70 | 1,950,777 | +0.12(+0.92%) |
Aug 14, 2007 | 12.78 | 12.89 | 12.52 | 12.59 | 2,488,437 | -0.26(-1.99%) |
Aug 13, 2007 | 13.08 | 13.11 | 12.71 | 12.84 | 3,703,280 | +0.17(+1.34%) |
Aug 10, 2007 | 12.73 | 12.77 | 12.34 | 12.67 | 6,226,084 | -0.18(-1.37%) |
Aug 09, 2007 | 12.99 | 13.11 | 12.67 | 12.85 | 12,220,191 | -0.24(-1.87%) |
Aug 08, 2007 | 12.99 | 13.23 | 12.96 | 13.09 | 5,688,641 | +0.19(+1.47%) |
Aug 07, 2007 | 12.86 | 13.08 | 12.86 | 12.90 | 2,621,414 | -0.05(-0.37%) |
Aug 06, 2007 | 13.00 | 13.03 | 12.82 | 12.95 | 5,721,101 | +0.02(+0.16%) |
Aug 03, 2007 | 12.90 | 12.98 | 12.84 | 12.93 | 9,441,393 | +0.00(+0.02%) |
Aug 02, 2007 | 12.93 | 12.95 | 12.82 | 12.93 | 6,790,468 | +0.02(+0.12%) |
Aug 01, 2007 | 12.99 | 13.00 | 12.86 | 12.91 | 3,514,047 | -0.09(-0.68%) |
Jul 31, 2007 | 13.16 | 13.17 | 12.97 | 13.00 | 5,533,765 | -0.07(-0.52%) |
Jul 30, 2007 | 13.17 | 13.22 | 13.06 | 13.07 | 4,521,464 | -0.02(-0.16%) |
Jul 27, 2007 | 13.21 | 13.24 | 13.06 | 13.09 | 9,347,020 | +0.25(+1.94%) |
Jul 26, 2007 | 12.89 | 12.93 | 12.30 | 12.84 | 7,012,993 | -0.18(-1.39%) |
Jul 25, 2007 | 13.18 | 13.29 | 12.70 | 13.02 | 4,912,559 | -0.16(-1.22%) |
Jul 24, 2007 | 13.30 | 13.34 | 13.17 | 13.18 | 1,798,467 | -0.12(-0.90%) |
Jul 23, 2007 | 13.31 | 13.37 | 13.23 | 13.30 | 1,614,001 | +0.01(+0.10%) |
Jul 20, 2007 | 13.35 | 13.48 | 13.24 | 13.29 | 3,299,509 | -0.12(-0.88%) |
Jul 19, 2007 | 13.50 | 13.53 | 13.34 | 13.40 | 2,620,627 | -0.02(-0.13%) |
Jul 18, 2007 | 13.45 | 13.57 | 13.42 | 13.42 | 2,324,246 | -0.10(-0.74%) |
Jul 17, 2007 | 13.50 | 13.57 | 13.49 | 13.52 | 2,020,187 | +0.02(+0.17%) |
Jul 16, 2007 | 13.52 | 13.59 | 13.41 | 13.50 | 2,802,373 | -0.06(-0.45%) |
Jul 13, 2007 | 13.56 | 13.59 | 13.51 | 13.56 | 3,390,578 | -0.03(-0.20%) |
Jul 12, 2007 | 13.64 | 13.71 | 13.57 | 13.59 | 3,980,156 | -0.05(-0.40%) |
Jul 11, 2007 | 13.71 | 13.71 | 13.62 | 13.64 | 2,577,525 | -0.07(-0.54%) |
Jul 10, 2007 | 13.72 | 13.77 | 13.67 | 13.72 | 2,561,213 | -0.03(-0.21%) |
Jul 09, 2007 | 13.71 | 13.76 | 13.70 | 13.75 | 3,909,096 | -0.00(-0.03%) |
Jul 06, 2007 | 13.70 | 13.76 | 13.65 | 13.75 | 1,665,953 | +0.10(+0.76%) |
Jul 05, 2007 | 13.70 | 13.79 | 13.58 | 13.65 | 2,061,931 | -0.00(-0.02%) |
Jul 03, 2007 | 13.60 | 13.67 | 13.60 | 13.65 | 2,290,831 | +0.05(+0.38%) |
Jul 02, 2007 | 13.57 | 13.66 | 13.57 | 13.60 | 3,245,110 | +0.01(+0.08%) |
Jun 29, 2007 | 13.53 | 13.60 | 13.52 | 13.59 | 8,109,937 | +0.05(+0.33%) |
Jun 28, 2007 | 13.66 | 13.71 | 13.51 | 13.54 | 6,781,763 | -0.14(-1.04%) |
Jun 27, 2007 | 13.68 | 13.83 | 13.50 | 13.68 | 3,208,298 | +0.02(+0.15%) |
Jun 26, 2007 | 13.78 | 13.88 | 13.66 | 13.66 | 3,543,252 | -0.13(-0.93%) |
Jun 25, 2007 | 13.88 | 14.00 | 13.76 | 13.79 | 4,655,592 | -0.14(-0.97%) |
Jun 22, 2007 | 14.03 | 14.07 | 13.93 | 13.93 | 4,938,483 | -0.13(-0.93%) |
Jun 21, 2007 | 14.23 | 14.35 | 14.03 | 14.06 | 2,973,534 | -0.15(-1.07%) |
Jun 20, 2007 | 14.29 | 14.33 | 14.20 | 14.21 | 4,364,174 | -0.10(-0.70%) |
Jun 19, 2007 | 14.15 | 14.33 | 14.08 | 14.31 | 5,258,062 | +0.16(+1.15%) |
Jun 18, 2007 | 14.04 | 14.19 | 13.97 | 14.15 | 8,303,740 | +0.10(+0.72%) |
Jun 15, 2007 | 14.30 | 14.40 | 13.87 | 14.04 | 48,916,168 | +2.48(+21.47%) |
Jun 14, 2007 | 11.63 | 11.63 | 11.47 | 11.56 | 3,230,559 | -0.02(-0.18%) |
Jun 13, 2007 | 11.48 | 11.62 | 11.38 | 11.58 | 3,500,804 | +0.20(+1.77%) |
Jun 12, 2007 | 11.38 | 11.58 | 11.35 | 11.38 | 5,695,939 | -0.01(-0.12%) |
Jun 11, 2007 | 11.27 | 11.43 | 11.20 | 11.39 | 18,627,318 | -0.36(-3.04%) |
Jun 08, 2007 | 11.74 | 11.82 | 11.63 | 11.75 | 4,515,312 | -0.02(-0.13%) |
Jun 07, 2007 | 11.98 | 12.08 | 11.70 | 11.77 | 4,471,162 | -0.27(-2.25%) |
Jun 06, 2007 | 12.07 | 12.15 | 11.93 | 12.04 | 3,768,524 | -0.09(-0.75%) |
Jun 05, 2007 | 12.21 | 12.21 | 12.08 | 12.13 | 9,240,239 | -0.12(-1.01%) |
Jun 04, 2007 | 12.21 | 12.29 | 12.07 | 12.25 | 3,328,400 | +0.02(+0.18%) |