Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.59 | 13.73 | 13.42 | 13.65 | 485,407 | +0.17(+1.27%) |
Aug 30, 2007 | 13.08 | 13.51 | 13.08 | 13.48 | 1,801,651 | -0.05(-0.37%) |
Aug 29, 2007 | 13.19 | 13.66 | 13.23 | 13.53 | 1,348,254 | +0.64(+4.93%) |
Aug 28, 2007 | 13.31 | 13.31 | 12.88 | 12.89 | 1,619,533 | -0.94(-6.79%) |
Aug 27, 2007 | 13.51 | 13.97 | 13.40 | 13.83 | 1,678,852 | +0.33(+2.41%) |
Aug 24, 2007 | 13.42 | 13.59 | 12.79 | 13.51 | 2,132,973 | -0.01(-0.04%) |
Aug 23, 2007 | 13.56 | 13.61 | 13.40 | 13.51 | 1,849,758 | +0.08(+0.58%) |
Aug 22, 2007 | 13.33 | 13.47 | 13.20 | 13.44 | 1,875,981 | +0.54(+4.20%) |
Aug 21, 2007 | 12.63 | 12.92 | 12.61 | 12.89 | 1,689,884 | +0.06(+0.47%) |
Aug 20, 2007 | 13.05 | 13.08 | 12.68 | 12.83 | 1,638,882 | +0.16(+1.27%) |
Aug 17, 2007 | 12.35 | 13.35 | 12.61 | 12.67 | 3,175,225 | +0.14(+1.10%) |
Aug 16, 2007 | 12.46 | 12.67 | 11.66 | 12.54 | 1,975,088 | -0.07(-0.53%) |
Aug 15, 2007 | 12.64 | 13.14 | 12.58 | 12.60 | 1,634,543 | -0.46(-3.56%) |
Aug 14, 2007 | 13.72 | 13.74 | 13.05 | 13.07 | 1,387,137 | -0.55(-4.02%) |
Aug 13, 2007 | 13.59 | 13.81 | 13.48 | 13.61 | 2,198,260 | +0.03(+0.24%) |
Aug 10, 2007 | 13.37 | 13.78 | 13.16 | 13.58 | 1,475,755 | -0.34(-2.42%) |
Aug 09, 2007 | 13.41 | 14.22 | 13.35 | 13.92 | 3,462,238 | -0.31(-2.18%) |
Aug 08, 2007 | 13.74 | 14.39 | 13.77 | 14.23 | 3,784,336 | +0.51(+3.71%) |
Aug 07, 2007 | 13.36 | 13.73 | 13.34 | 13.72 | 1,450,797 | +0.05(+0.36%) |
Aug 06, 2007 | 13.27 | 13.67 | 13.19 | 13.67 | 1,139,189 | +0.04(+0.28%) |
Aug 03, 2007 | 13.67 | 14.06 | 13.59 | 13.63 | 1,332,882 | -0.43(-3.07%) |
Aug 02, 2007 | 13.73 | 14.13 | 13.93 | 14.06 | 3,390,258 | +0.28(+2.05%) |
Aug 01, 2007 | 13.72 | 13.85 | 13.45 | 13.78 | 1,748,842 | -0.15(-1.07%) |
Jul 31, 2007 | 14.08 | 14.13 | 13.88 | 13.93 | 1,413,180 | +0.27(+1.98%) |
Jul 30, 2007 | 13.56 | 13.69 | 13.46 | 13.66 | 565,525 | +0.15(+1.10%) |
Jul 27, 2007 | 13.51 | 13.72 | 13.44 | 13.51 | 631,536 | -0.20(-1.49%) |
Jul 26, 2007 | 13.82 | 14.03 | 13.46 | 13.71 | 1,796,045 | -0.66(-4.62%) |
Jul 25, 2007 | 14.55 | 14.55 | 14.22 | 14.38 | 970,092 | +0.06(+0.39%) |
Jul 24, 2007 | 14.66 | 14.66 | 14.29 | 14.32 | 677,834 | -0.35(-2.41%) |
Jul 23, 2007 | 14.76 | 14.87 | 14.68 | 14.68 | 469,311 | -0.12(-0.78%) |
Jul 20, 2007 | 14.86 | 14.86 | 14.72 | 14.79 | 1,359,648 | -0.10(-0.67%) |
Jul 19, 2007 | 14.85 | 14.93 | 14.79 | 14.89 | 481,971 | +0.08(+0.52%) |
Jul 18, 2007 | 14.69 | 14.82 | 14.55 | 14.81 | 2,071,483 | -0.02(-0.15%) |
Jul 17, 2007 | 14.78 | 14.88 | 14.74 | 14.84 | 689,409 | -0.17(-1.11%) |
Jul 16, 2007 | 15.01 | 15.06 | 14.93 | 15.00 | 2,038,748 | -0.03(-0.18%) |
Jul 13, 2007 | 14.96 | 15.07 | 14.94 | 15.03 | 1,566,181 | +0.14(+0.97%) |
Jul 12, 2007 | 14.51 | 14.89 | 14.49 | 14.89 | 1,052,199 | +0.43(+2.98%) |
Jul 11, 2007 | 14.43 | 14.49 | 14.26 | 14.45 | 553,227 | +0.15(+1.04%) |
Jul 10, 2007 | 14.45 | 14.46 | 14.27 | 14.30 | 1,169,753 | -0.23(-1.56%) |
Jul 09, 2007 | 14.54 | 14.59 | 14.46 | 14.53 | 453,396 | -0.18(-1.20%) |
Jul 06, 2007 | 14.55 | 14.77 | 14.51 | 14.71 | 470,035 | -0.06(-0.37%) |
Jul 05, 2007 | 14.84 | 14.88 | 14.73 | 14.76 | 487,397 | -0.23(-1.55%) |
Jul 03, 2007 | 14.81 | 15.01 | 14.81 | 15.00 | 1,126,348 | +0.40(+2.73%) |
Jul 02, 2007 | 14.38 | 14.71 | 14.38 | 14.60 | 1,650,639 | +0.30(+2.13%) |
Jun 29, 2007 | 14.38 | 14.49 | 14.20 | 14.29 | 1,012,411 | -0.19(-1.34%) |
Jun 28, 2007 | 14.29 | 14.60 | 14.28 | 14.49 | 1,593,852 | -0.06(-0.38%) |
Jun 27, 2007 | 14.13 | 14.66 | 14.09 | 14.54 | 2,245,463 | +0.11(+0.77%) |
Jun 26, 2007 | 14.33 | 14.61 | 14.38 | 14.43 | 2,195,728 | +0.04(+0.31%) |
Jun 25, 2007 | 14.43 | 14.54 | 14.30 | 14.39 | 2,594,327 | -0.01(-0.04%) |
Jun 22, 2007 | 14.37 | 14.48 | 14.34 | 14.39 | 2,863,255 | -0.01(-0.04%) |
Jun 21, 2007 | 14.00 | 14.49 | 13.98 | 14.40 | 4,493,096 | +0.35(+2.52%) |
Jun 20, 2007 | 14.09 | 14.14 | 13.96 | 14.04 | 3,562,792 | +0.43(+3.17%) |
Jun 19, 2007 | 13.51 | 13.65 | 13.50 | 13.61 | 271,278 | +0.08(+0.57%) |
Jun 18, 2007 | 13.55 | 13.60 | 13.45 | 13.54 | 255,725 | -0.10(-0.73%) |
Jun 15, 2007 | 13.66 | 13.78 | 13.57 | 13.64 | 1,461,649 | +0.27(+2.03%) |
Jun 14, 2007 | 13.17 | 13.44 | 13.16 | 13.36 | 1,708,331 | +0.28(+2.11%) |
Jun 13, 2007 | 12.94 | 13.10 | 12.89 | 13.09 | 465,333 | +0.28(+2.20%) |
Jun 12, 2007 | 12.83 | 12.99 | 12.78 | 12.81 | 565,887 | -0.14(-1.11%) |
Jun 11, 2007 | 12.85 | 13.01 | 12.82 | 12.95 | 222,990 | +0.06(+0.47%) |
Jun 08, 2007 | 12.46 | 12.89 | 12.46 | 12.89 | 784,718 | +0.16(+1.26%) |
Jun 07, 2007 | 12.93 | 13.01 | 12.71 | 12.73 | 850,367 | -0.32(-2.42%) |
Jun 06, 2007 | 13.29 | 13.29 | 13.00 | 13.04 | 572,397 | -0.32(-2.40%) |
Jun 05, 2007 | 13.45 | 13.45 | 13.29 | 13.36 | 691,760 | -0.17(-1.23%) |
Jun 04, 2007 | 13.49 | 13.56 | 13.45 | 13.53 | 342,896 | -0.06(-0.41%) |