Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.89 | 12.17 | 11.68 | 12.10 | 2,088,233 | +0.64(+5.58%) |
Aug 30, 2007 | 11.24 | 11.60 | 11.16 | 11.46 | 1,525,446 | +0.08(+0.70%) |
Aug 29, 2007 | 11.06 | 11.39 | 10.83 | 11.38 | 3,181,156 | +0.76(+7.16%) |
Aug 28, 2007 | 11.16 | 11.17 | 10.58 | 10.62 | 3,232,676 | -0.66(-5.85%) |
Aug 27, 2007 | 11.41 | 11.48 | 11.20 | 11.28 | 1,462,170 | -0.17(-1.48%) |
Aug 24, 2007 | 11.45 | 11.57 | 11.39 | 11.45 | 1,956,822 | +0.12(+1.06%) |
Aug 23, 2007 | 11.76 | 11.77 | 11.26 | 11.33 | 1,960,405 | -0.38(-3.25%) |
Aug 22, 2007 | 11.29 | 11.77 | 11.21 | 11.71 | 1,453,994 | +0.69(+6.26%) |
Aug 21, 2007 | 11.25 | 11.25 | 10.89 | 11.02 | 1,088,881 | +0.01(+0.09%) |
Aug 20, 2007 | 11.11 | 11.24 | 10.72 | 11.01 | 1,318,400 | +0.12(+1.10%) |
Aug 17, 2007 | 11.15 | 11.20 | 10.56 | 10.89 | 2,047,505 | +0.31(+2.93%) |
Aug 16, 2007 | 10.80 | 10.84 | 9.940 | 10.58 | 4,321,613 | -0.77(-6.78%) |
Aug 15, 2007 | 11.75 | 11.95 | 11.26 | 11.35 | 2,999,037 | -0.79(-6.51%) |
Aug 14, 2007 | 12.98 | 13.02 | 12.04 | 12.14 | 2,988,543 | -0.45(-3.57%) |
Aug 13, 2007 | 12.82 | 12.82 | 12.59 | 12.59 | 1,299,778 | +0.00(+0.00%) |
Aug 10, 2007 | 12.21 | 12.84 | 12.20 | 12.59 | 2,196,297 | -0.02(-0.16%) |
Aug 09, 2007 | 12.80 | 13.19 | 12.53 | 12.61 | 3,158,455 | -0.69(-5.19%) |
Aug 08, 2007 | 12.93 | 13.80 | 12.84 | 13.30 | 4,302,844 | +0.38(+2.94%) |
Aug 07, 2007 | 12.88 | 13.11 | 12.60 | 12.92 | 1,827,784 | +0.01(+0.08%) |
Aug 06, 2007 | 13.23 | 13.24 | 12.91 | 12.91 | 2,659,962 | +0.00(+0.00%) |
Aug 03, 2007 | 13.23 | 13.24 | 12.91 | 12.91 | 2,659,962 | -0.38(-2.86%) |
Aug 02, 2007 | 13.50 | 13.60 | 13.16 | 13.29 | 1,350,928 | -0.16(-1.19%) |
Aug 01, 2007 | 13.64 | 13.65 | 13.20 | 13.45 | 1,827,683 | -0.24(-1.75%) |
Jul 31, 2007 | 14.16 | 14.45 | 13.69 | 13.69 | 1,441,649 | -0.53(-3.73%) |
Jul 30, 2007 | 13.90 | 14.27 | 13.71 | 14.22 | 1,003,698 | +0.61(+4.48%) |
Jul 27, 2007 | 13.90 | 14.02 | 13.31 | 13.61 | 1,221,899 | -0.16(-1.16%) |
Jul 26, 2007 | 13.76 | 13.94 | 13.24 | 13.77 | 2,532,463 | -0.35(-2.48%) |
Jul 25, 2007 | 14.32 | 14.42 | 13.88 | 14.12 | 62,136 | -0.05(-0.35%) |
Jul 24, 2007 | 14.60 | 14.66 | 14.17 | 14.17 | 36,271 | -0.81(-5.41%) |
Jul 23, 2007 | 15.01 | 15.11 | 14.77 | 14.98 | 2,115,593 | -0.11(-0.73%) |
Jul 20, 2007 | 15.01 | 15.20 | 14.83 | 15.09 | 1,431,698 | +0.05(+0.33%) |
Jul 19, 2007 | 15.07 | 15.10 | 14.91 | 15.04 | 989,625 | +0.02(+0.13%) |
Jul 18, 2007 | 14.43 | 15.02 | 14.39 | 15.02 | 1,422,048 | +0.39(+2.67%) |
Jul 17, 2007 | 14.87 | 14.91 | 14.56 | 14.63 | 2,658,747 | -0.24(-1.61%) |
Jul 16, 2007 | 15.20 | 15.20 | 14.61 | 14.87 | 1,414,185 | -0.48(-3.13%) |
Jul 13, 2007 | 15.33 | 15.42 | 15.04 | 15.35 | 2,361,923 | -0.07(-0.45%) |
Jul 12, 2007 | 14.90 | 15.42 | 14.78 | 15.42 | 4,228,533 | +0.73(+4.97%) |
Jul 11, 2007 | 14.30 | 14.69 | 14.29 | 14.69 | 3,348,658 | +0.49(+3.45%) |
Jul 10, 2007 | 14.30 | 14.35 | 14.03 | 14.20 | 3,794,767 | -0.23(-1.59%) |
Jul 09, 2007 | 14.40 | 14.53 | 14.18 | 14.43 | 3,821,762 | +0.08(+0.56%) |
Jul 06, 2007 | 13.93 | 14.56 | 13.85 | 14.35 | 2,346,761 | +0.42(+3.02%) |
Jul 05, 2007 | 13.71 | 13.94 | 13.59 | 13.93 | 2,821,067 | +0.56(+4.19%) |
Jul 03, 2007 | 13.00 | 13.40 | 13.00 | 13.37 | 3,767,722 | +0.51(+3.97%) |
Jul 02, 2007 | 12.70 | 12.94 | 12.64 | 12.86 | 2,239,894 | +0.00(+0.00%) |
Jun 29, 2007 | 12.70 | 12.94 | 12.64 | 12.86 | 2,239,894 | +0.22(+1.74%) |
Jun 28, 2007 | 12.87 | 13.02 | 12.55 | 12.64 | 2,085,920 | -0.40(-3.07%) |
Jun 27, 2007 | 12.54 | 13.12 | 12.54 | 13.04 | 2,849,999 | +0.28(+2.19%) |
Jun 26, 2007 | 13.00 | 13.17 | 12.65 | 12.76 | 1,487,122 | -0.18(-1.39%) |
Jun 25, 2007 | 12.85 | 13.12 | 12.57 | 12.94 | 2,852,538 | +0.00(+0.00%) |
Jun 22, 2007 | 12.70 | 13.02 | 12.55 | 12.94 | 2,633,349 | +0.11(+0.86%) |
Jun 21, 2007 | 12.76 | 12.93 | 12.53 | 12.83 | 1,275,609 | +0.12(+0.94%) |
Jun 20, 2007 | 12.85 | 13.12 | 12.70 | 12.71 | 2,703,816 | -0.06(-0.47%) |
Jun 19, 2007 | 12.84 | 12.90 | 12.60 | 12.77 | 1,528,919 | -0.12(-0.93%) |
Jun 18, 2007 | 12.99 | 13.08 | 12.86 | 12.89 | 3,200,084 | -0.08(-0.62%) |
Jun 15, 2007 | 12.67 | 13.00 | 12.55 | 12.97 | 3,615,840 | +0.24(+1.89%) |
Jun 14, 2007 | 12.70 | 12.73 | 12.56 | 12.73 | 2,307,850 | +0.08(+0.63%) |
Jun 13, 2007 | 12.50 | 12.70 | 12.50 | 12.65 | 1,153,903 | +0.18(+1.44%) |
Jun 12, 2007 | 12.40 | 12.60 | 12.36 | 12.47 | 2,559,889 | -0.23(-1.81%) |
Jun 11, 2007 | 12.66 | 12.75 | 12.56 | 12.70 | 1,417,682 | +0.14(+1.11%) |
Jun 08, 2007 | 12.24 | 12.62 | 12.15 | 12.56 | 2,027,969 | +0.26(+2.11%) |
Jun 07, 2007 | 12.75 | 12.86 | 12.26 | 12.30 | 2,546,074 | -0.68(-5.24%) |
Jun 06, 2007 | 13.17 | 13.29 | 12.77 | 12.98 | 2,206,126 | -0.41(-3.06%) |
Jun 05, 2007 | 13.50 | 13.64 | 13.32 | 13.39 | 2,681,683 | -0.11(-0.81%) |
Jun 04, 2007 | 13.00 | 13.53 | 12.90 | 13.50 | 2,868,021 | +0.35(+2.66%) |