Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.47 | 12.47 | 12.25 | 12.38 | 1,237,386 | +0.10(+0.83%) |
Aug 30, 2007 | 12.18 | 12.34 | 12.13 | 12.27 | 1,651,805 | +0.09(+0.76%) |
Aug 29, 2007 | 11.98 | 12.19 | 11.98 | 12.18 | 1,305,765 | +0.23(+1.91%) |
Aug 28, 2007 | 12.28 | 12.32 | 11.95 | 11.95 | 1,404,535 | -0.39(-3.12%) |
Aug 27, 2007 | 12.46 | 12.53 | 12.25 | 12.34 | 1,003,239 | -0.21(-1.64%) |
Aug 24, 2007 | 12.55 | 12.61 | 12.38 | 12.54 | 1,065,057 | -0.00(-0.02%) |
Aug 23, 2007 | 12.66 | 12.92 | 12.48 | 12.55 | 1,291,606 | -0.03(-0.23%) |
Aug 22, 2007 | 12.47 | 12.72 | 12.40 | 12.58 | 1,506,413 | +0.26(+2.14%) |
Aug 21, 2007 | 12.24 | 12.39 | 12.07 | 12.31 | 1,416,277 | +0.07(+0.59%) |
Aug 20, 2007 | 12.31 | 12.36 | 12.03 | 12.24 | 2,172,592 | +0.03(+0.24%) |
Aug 17, 2007 | 12.45 | 12.76 | 11.99 | 12.21 | 2,690,962 | +0.43(+3.64%) |
Aug 16, 2007 | 11.15 | 11.78 | 11.05 | 11.78 | 2,707,884 | +0.58(+5.17%) |
Aug 15, 2007 | 11.37 | 11.68 | 11.18 | 11.20 | 1,846,582 | -0.21(-1.85%) |
Aug 14, 2007 | 11.74 | 11.80 | 11.41 | 11.41 | 1,594,823 | -0.39(-3.29%) |
Aug 13, 2007 | 12.15 | 12.26 | 11.79 | 11.80 | 1,666,655 | -0.26(-2.16%) |
Aug 10, 2007 | 11.66 | 12.16 | 11.43 | 12.06 | 2,777,299 | +0.33(+2.84%) |
Aug 09, 2007 | 11.30 | 12.31 | 11.08 | 11.73 | 3,315,008 | -0.47(-3.89%) |
Aug 08, 2007 | 12.19 | 12.28 | 11.97 | 12.21 | 3,693,856 | +0.36(+3.03%) |
Aug 07, 2007 | 11.86 | 11.90 | 11.50 | 11.85 | 3,741,860 | -0.05(-0.44%) |
Aug 06, 2007 | 11.59 | 11.95 | 11.16 | 11.90 | 3,847,191 | +0.06(+0.51%) |
Aug 03, 2007 | 11.96 | 12.47 | 11.83 | 11.84 | 2,709,611 | -0.63(-5.06%) |
Aug 02, 2007 | 12.45 | 12.64 | 12.32 | 12.47 | 2,676,129 | +0.10(+0.82%) |
Aug 01, 2007 | 12.25 | 12.39 | 11.94 | 12.37 | 3,829,924 | +0.11(+0.87%) |
Jul 31, 2007 | 12.50 | 12.64 | 12.24 | 12.26 | 2,399,487 | -0.08(-0.66%) |
Jul 30, 2007 | 12.52 | 12.52 | 12.19 | 12.34 | 3,449,349 | -0.16(-1.27%) |
Jul 27, 2007 | 13.04 | 13.13 | 12.47 | 12.50 | 3,616,153 | -0.63(-4.76%) |
Jul 26, 2007 | 13.03 | 13.20 | 12.92 | 13.13 | 4,566,209 | -0.10(-0.72%) |
Jul 25, 2007 | 13.23 | 13.77 | 13.06 | 13.22 | 3,394,860 | +0.12(+0.95%) |
Jul 24, 2007 | 13.83 | 13.83 | 12.75 | 13.10 | 4,169,402 | -0.90(-6.43%) |
Jul 23, 2007 | 14.00 | 14.10 | 13.88 | 14.00 | 1,606,910 | -0.04(-0.31%) |
Jul 20, 2007 | 14.21 | 14.24 | 14.00 | 14.04 | 1,557,870 | -0.17(-1.18%) |
Jul 19, 2007 | 14.17 | 14.32 | 14.08 | 14.21 | 1,599,658 | +0.12(+0.88%) |
Jul 18, 2007 | 13.81 | 14.16 | 13.54 | 14.08 | 2,680,256 | -0.15(-1.08%) |
Jul 17, 2007 | 14.15 | 14.34 | 14.10 | 14.24 | 943,839 | +0.02(+0.14%) |
Jul 16, 2007 | 14.18 | 14.35 | 14.14 | 14.22 | 1,426,983 | +0.05(+0.39%) |
Jul 13, 2007 | 14.09 | 14.19 | 13.98 | 14.16 | 730,068 | +0.11(+0.78%) |
Jul 12, 2007 | 13.94 | 14.05 | 13.87 | 14.05 | 1,236,350 | +0.17(+1.21%) |
Jul 11, 2007 | 13.68 | 13.88 | 13.66 | 13.88 | 1,644,553 | +0.14(+0.99%) |
Jul 10, 2007 | 13.80 | 13.88 | 13.70 | 13.75 | 1,929,121 | -0.23(-1.68%) |
Jul 09, 2007 | 13.96 | 14.04 | 13.89 | 13.98 | 1,453,920 | -0.02(-0.14%) |
Jul 06, 2007 | 14.15 | 14.15 | 13.88 | 14.00 | 1,558,216 | -0.18(-1.27%) |
Jul 05, 2007 | 13.61 | 14.25 | 13.59 | 14.18 | 3,465,235 | +0.72(+5.33%) |
Jul 03, 2007 | 13.37 | 13.56 | 13.36 | 13.46 | 1,625,214 | +0.07(+0.52%) |
Jul 02, 2007 | 13.07 | 13.41 | 13.06 | 13.40 | 2,131,841 | +0.32(+2.48%) |
Jun 29, 2007 | 13.16 | 13.25 | 13.00 | 13.07 | 1,458,410 | -0.04(-0.33%) |
Jun 28, 2007 | 13.10 | 13.24 | 13.06 | 13.11 | 950,401 | +0.04(+0.33%) |
Jun 27, 2007 | 12.89 | 13.11 | 12.82 | 13.07 | 2,265,837 | +0.16(+1.21%) |
Jun 26, 2007 | 12.96 | 13.03 | 12.86 | 12.91 | 1,871,102 | -0.04(-0.33%) |
Jun 25, 2007 | 13.07 | 13.18 | 12.94 | 12.96 | 1,892,859 | -0.11(-0.86%) |
Jun 22, 2007 | 13.15 | 13.25 | 13.07 | 13.07 | 2,071,405 | -0.09(-0.66%) |
Jun 21, 2007 | 13.03 | 13.20 | 12.93 | 13.16 | 1,452,194 | +0.13(+0.98%) |
Jun 20, 2007 | 13.11 | 13.19 | 12.99 | 13.03 | 2,440,583 | -0.02(-0.13%) |
Jun 19, 2007 | 12.94 | 13.06 | 12.87 | 13.05 | 2,047,576 | +0.06(+0.42%) |
Jun 18, 2007 | 13.01 | 13.09 | 12.97 | 12.99 | 2,138,403 | +0.01(+0.07%) |
Jun 15, 2007 | 12.83 | 13.00 | 12.79 | 12.98 | 2,945,829 | +0.20(+1.56%) |
Jun 14, 2007 | 12.86 | 12.92 | 12.75 | 12.78 | 1,797,888 | -0.03(-0.27%) |
Jun 13, 2007 | 12.78 | 12.87 | 12.75 | 12.82 | 1,713,623 | +0.11(+0.87%) |
Jun 12, 2007 | 12.74 | 12.87 | 12.68 | 12.71 | 1,719,494 | -0.06(-0.50%) |
Jun 11, 2007 | 12.75 | 12.86 | 12.69 | 12.77 | 1,832,078 | -0.05(-0.41%) |
Jun 08, 2007 | 12.70 | 12.86 | 12.63 | 12.82 | 1,596,325 | +0.19(+1.51%) |
Jun 07, 2007 | 12.79 | 12.86 | 12.54 | 12.63 | 2,904,042 | -0.13(-1.02%) |
Jun 06, 2007 | 12.91 | 12.91 | 12.71 | 12.76 | 2,404,322 | -0.19(-1.50%) |
Jun 05, 2007 | 13.09 | 13.19 | 12.95 | 12.96 | 1,522,990 | -0.23(-1.73%) |
Jun 04, 2007 | 13.02 | 13.20 | 13.02 | 13.19 | 1,050,898 | +0.05(+0.40%) |