Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.76 | 12.96 | 12.71 | 12.92 | 3,886,489 | +0.52(+4.19%) |
Aug 30, 2007 | 12.19 | 12.54 | 12.15 | 12.40 | 1,669,720 | +0.12(+0.98%) |
Aug 29, 2007 | 12.12 | 12.34 | 11.96 | 12.28 | 3,070,401 | +0.36(+3.02%) |
Aug 28, 2007 | 12.03 | 12.27 | 11.84 | 11.92 | 2,574,658 | -0.17(-1.41%) |
Aug 27, 2007 | 12.32 | 12.32 | 12.03 | 12.09 | 2,335,285 | -0.24(-1.95%) |
Aug 24, 2007 | 12.16 | 12.44 | 12.02 | 12.33 | 2,298,768 | +0.24(+1.99%) |
Aug 23, 2007 | 12.66 | 12.70 | 12.08 | 12.09 | 3,298,875 | -0.38(-3.05%) |
Aug 22, 2007 | 12.47 | 12.64 | 12.40 | 12.47 | 4,293,724 | +0.26(+2.13%) |
Aug 21, 2007 | 12.07 | 12.28 | 11.92 | 12.21 | 3,205,758 | +0.16(+1.33%) |
Aug 20, 2007 | 12.22 | 12.35 | 11.90 | 12.05 | 7,841,104 | +0.07(+0.58%) |
Aug 17, 2007 | 12.25 | 12.39 | 11.70 | 11.98 | 7,822,911 | +0.23(+1.96%) |
Aug 16, 2007 | 11.42 | 11.88 | 10.58 | 11.75 | 10,385,056 | -0.06(-0.51%) |
Aug 15, 2007 | 12.70 | 12.81 | 11.74 | 11.81 | 8,011,041 | -1.12(-8.66%) |
Aug 14, 2007 | 13.31 | 13.47 | 12.88 | 12.93 | 3,754,992 | -0.38(-2.85%) |
Aug 13, 2007 | 13.90 | 13.93 | 13.28 | 13.31 | 4,222,664 | -0.49(-3.55%) |
Aug 10, 2007 | 13.49 | 14.00 | 13.44 | 13.80 | 6,654,233 | +0.35(+2.60%) |
Aug 09, 2007 | 13.35 | 13.80 | 13.25 | 13.45 | 13,894,014 | -0.27(-1.97%) |
Aug 08, 2007 | 13.62 | 13.88 | 13.57 | 13.72 | 4,590,965 | +0.29(+2.16%) |
Aug 07, 2007 | 13.21 | 13.55 | 13.16 | 13.43 | 3,445,332 | +0.07(+0.52%) |
Aug 06, 2007 | 13.37 | 13.53 | 13.13 | 13.36 | 4,438,684 | +0.00(+0.00%) |
Aug 03, 2007 | 13.37 | 13.53 | 13.13 | 13.36 | 4,438,684 | +0.06(+0.45%) |
Aug 02, 2007 | 13.41 | 13.48 | 13.15 | 13.30 | 2,886,907 | -0.06(-0.45%) |
Aug 01, 2007 | 13.57 | 13.80 | 13.22 | 13.36 | 3,533,198 | -0.44(-3.19%) |
Jul 31, 2007 | 14.47 | 14.47 | 13.79 | 13.80 | 4,809,917 | -0.45(-3.16%) |
Jul 30, 2007 | 13.90 | 14.47 | 13.85 | 14.25 | 4,415,176 | +0.50(+3.64%) |
Jul 27, 2007 | 14.04 | 14.34 | 13.75 | 13.75 | 2,947,006 | -0.41(-2.90%) |
Jul 26, 2007 | 14.16 | 14.23 | 13.73 | 14.16 | 5,070,346 | -0.24(-1.67%) |
Jul 25, 2007 | 14.07 | 14.41 | 13.88 | 14.40 | 110,608 | +0.18(+1.27%) |
Jul 24, 2007 | 14.90 | 14.90 | 14.22 | 14.22 | 110,228 | -0.54(-3.66%) |
Jul 23, 2007 | 14.82 | 14.82 | 14.60 | 14.76 | 2,248,147 | -0.11(-0.74%) |
Jul 20, 2007 | 14.96 | 14.96 | 14.68 | 14.87 | 5,651,305 | +0.01(+0.07%) |
Jul 19, 2007 | 14.86 | 14.94 | 14.60 | 14.86 | 7,352,966 | +0.06(+0.41%) |
Jul 18, 2007 | 13.85 | 14.81 | 13.72 | 14.80 | 8,182,943 | +1.03(+7.48%) |
Jul 17, 2007 | 13.72 | 13.85 | 13.69 | 13.77 | 3,553,877 | +0.06(+0.44%) |
Jul 16, 2007 | 14.18 | 14.18 | 13.53 | 13.71 | 2,498,633 | -0.43(-3.04%) |
Jul 13, 2007 | 14.13 | 14.26 | 14.03 | 14.14 | 2,692,374 | +0.08(+0.57%) |
Jul 12, 2007 | 13.87 | 14.25 | 13.87 | 14.06 | 6,717,552 | +0.30(+2.18%) |
Jul 11, 2007 | 13.92 | 13.97 | 13.75 | 13.76 | 5,295,280 | -0.17(-1.22%) |
Jul 10, 2007 | 13.95 | 14.00 | 13.75 | 13.93 | 8,004,768 | +0.08(+0.58%) |
Jul 09, 2007 | 13.80 | 13.94 | 13.62 | 13.85 | 10,145,060 | +0.35(+2.59%) |
Jul 06, 2007 | 13.05 | 13.51 | 13.02 | 13.50 | 5,889,818 | +0.45(+3.45%) |
Jul 05, 2007 | 13.08 | 13.13 | 12.86 | 13.05 | 8,255,282 | -0.06(-0.46%) |
Jul 03, 2007 | 12.71 | 13.13 | 12.65 | 13.11 | 3,628,515 | +0.72(+5.81%) |
Jul 02, 2007 | 12.21 | 12.49 | 12.20 | 12.39 | 3,437,874 | +0.00(+0.00%) |
Jun 29, 2007 | 12.21 | 12.49 | 12.20 | 12.39 | 3,437,874 | +0.24(+1.98%) |
Jun 28, 2007 | 12.50 | 12.56 | 12.00 | 12.15 | 7,878,242 | -0.27(-2.17%) |
Jun 27, 2007 | 12.46 | 12.63 | 12.36 | 12.42 | 8,862,986 | -0.12(-0.96%) |
Jun 26, 2007 | 13.10 | 13.10 | 12.32 | 12.54 | 6,505,525 | -0.61(-4.64%) |
Jun 25, 2007 | 13.40 | 13.46 | 13.11 | 13.15 | 3,330,425 | -0.36(-2.66%) |
Jun 22, 2007 | 13.84 | 13.84 | 13.33 | 13.51 | 3,006,665 | -0.25(-1.82%) |
Jun 21, 2007 | 13.66 | 13.79 | 13.38 | 13.76 | 2,481,442 | +0.16(+1.18%) |
Jun 20, 2007 | 13.95 | 14.03 | 13.57 | 13.60 | 2,974,962 | -0.45(-3.20%) |
Jun 19, 2007 | 14.05 | 14.17 | 13.95 | 14.05 | 5,777,112 | -0.06(-0.43%) |
Jun 18, 2007 | 14.25 | 14.26 | 14.06 | 14.11 | 3,153,880 | +0.08(+0.57%) |
Jun 15, 2007 | 13.68 | 14.18 | 13.68 | 14.03 | 8,303,796 | +0.36(+2.63%) |
Jun 14, 2007 | 13.35 | 13.68 | 13.35 | 13.67 | 7,090,213 | +0.32(+2.40%) |
Jun 13, 2007 | 13.37 | 13.57 | 13.33 | 13.35 | 2,804,549 | +0.00(+0.00%) |
Jun 12, 2007 | 13.49 | 13.66 | 13.33 | 13.35 | 1,945,881 | -0.30(-2.20%) |
Jun 11, 2007 | 13.80 | 13.85 | 13.62 | 13.65 | 2,685,487 | +0.07(+0.52%) |
Jun 08, 2007 | 13.52 | 13.74 | 13.26 | 13.58 | 3,483,928 | -0.10(-0.73%) |
Jun 07, 2007 | 14.15 | 14.21 | 13.66 | 13.68 | 5,120,563 | -0.52(-3.66%) |
Jun 06, 2007 | 14.20 | 14.27 | 13.90 | 14.20 | 3,404,801 | -0.02(-0.14%) |
Jun 05, 2007 | 14.34 | 14.37 | 14.15 | 14.22 | 3,613,125 | -0.12(-0.84%) |
Jun 04, 2007 | 14.38 | 14.43 | 14.23 | 14.34 | 3,962,969 | -0.12(-0.83%) |