Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.66 | 13.75 | 13.34 | 13.40 | 1,664,258 | -0.03(-0.26%) |
Aug 30, 2007 | 13.33 | 13.65 | 13.27 | 13.44 | 1,264,562 | -0.07(-0.51%) |
Aug 29, 2007 | 13.11 | 13.51 | 13.05 | 13.51 | 1,697,297 | +0.49(+3.78%) |
Aug 28, 2007 | 13.32 | 13.38 | 13.02 | 13.02 | 1,359,449 | -0.44(-3.25%) |
Aug 27, 2007 | 13.70 | 13.77 | 13.44 | 13.45 | 1,037,718 | -0.26(-1.92%) |
Aug 24, 2007 | 13.49 | 13.72 | 13.43 | 13.71 | 1,019,587 | +0.19(+1.43%) |
Aug 23, 2007 | 14.09 | 14.14 | 13.48 | 13.52 | 1,832,476 | -0.47(-3.37%) |
Aug 22, 2007 | 14.15 | 14.29 | 13.86 | 13.99 | 1,858,666 | +0.06(+0.46%) |
Aug 21, 2007 | 13.95 | 14.07 | 13.77 | 13.93 | 1,929,781 | -0.04(-0.32%) |
Aug 20, 2007 | 13.90 | 14.14 | 13.66 | 13.97 | 2,186,642 | +0.03(+0.25%) |
Aug 17, 2007 | 13.53 | 14.14 | 13.48 | 13.94 | 4,160,745 | +0.72(+5.48%) |
Aug 16, 2007 | 12.30 | 13.21 | 12.27 | 13.21 | 2,882,887 | +0.80(+6.48%) |
Aug 15, 2007 | 12.38 | 12.99 | 12.25 | 12.41 | 1,922,730 | -0.07(-0.56%) |
Aug 14, 2007 | 12.89 | 13.01 | 12.48 | 12.48 | 1,677,957 | -0.48(-3.68%) |
Aug 13, 2007 | 13.40 | 13.59 | 12.92 | 12.96 | 2,755,564 | -0.33(-2.47%) |
Aug 10, 2007 | 13.40 | 13.85 | 13.19 | 13.28 | 2,504,949 | -0.32(-2.34%) |
Aug 09, 2007 | 13.33 | 13.92 | 13.19 | 13.60 | 3,076,087 | -0.07(-0.51%) |
Aug 08, 2007 | 13.11 | 13.85 | 12.92 | 13.67 | 3,352,086 | +0.70(+5.44%) |
Aug 07, 2007 | 12.56 | 13.14 | 12.12 | 12.97 | 3,148,209 | +0.39(+3.08%) |
Aug 06, 2007 | 12.01 | 12.58 | 11.86 | 12.58 | 3,496,734 | +0.75(+6.38%) |
Aug 03, 2007 | 11.84 | 12.04 | 11.80 | 11.82 | 2,709,229 | -0.21(-1.77%) |
Aug 02, 2007 | 11.54 | 12.10 | 11.54 | 12.04 | 2,376,417 | +0.26(+2.23%) |
Aug 01, 2007 | 11.66 | 11.87 | 11.35 | 11.77 | 3,110,133 | +0.12(+1.07%) |
Jul 31, 2007 | 12.00 | 12.06 | 11.62 | 11.65 | 2,471,708 | -0.06(-0.51%) |
Jul 30, 2007 | 11.72 | 11.83 | 11.49 | 11.71 | 2,234,791 | +0.04(+0.38%) |
Jul 27, 2007 | 11.65 | 11.95 | 11.61 | 11.66 | 4,061,224 | -0.23(-1.92%) |
Jul 26, 2007 | 11.67 | 11.95 | 11.60 | 11.89 | 4,116,424 | -0.02(-0.21%) |
Jul 25, 2007 | 11.77 | 12.05 | 11.70 | 11.92 | 2,716,280 | +0.23(+2.00%) |
Jul 24, 2007 | 12.07 | 12.07 | 11.66 | 11.68 | 2,358,487 | -0.37(-3.05%) |
Jul 23, 2007 | 12.27 | 12.32 | 12.05 | 12.05 | 1,292,565 | -0.19(-1.54%) |
Jul 20, 2007 | 12.57 | 12.60 | 12.16 | 12.24 | 1,856,047 | -0.36(-2.84%) |
Jul 19, 2007 | 12.57 | 12.69 | 12.55 | 12.60 | 1,201,102 | +0.08(+0.64%) |
Jul 18, 2007 | 12.41 | 12.52 | 12.15 | 12.52 | 2,195,507 | +0.05(+0.40%) |
Jul 17, 2007 | 12.54 | 12.61 | 12.43 | 12.47 | 1,102,387 | -0.02(-0.16%) |
Jul 16, 2007 | 12.66 | 12.76 | 12.49 | 12.49 | 1,424,319 | -0.23(-1.80%) |
Jul 13, 2007 | 12.79 | 12.81 | 12.56 | 12.72 | 971,841 | +0.02(+0.20%) |
Jul 12, 2007 | 12.47 | 12.70 | 12.42 | 12.69 | 963,581 | +0.24(+1.95%) |
Jul 11, 2007 | 12.45 | 12.51 | 12.37 | 12.45 | 1,722,278 | +0.01(+0.12%) |
Jul 10, 2007 | 12.74 | 12.80 | 12.41 | 12.43 | 1,543,382 | -0.41(-3.21%) |
Jul 09, 2007 | 12.91 | 12.96 | 12.78 | 12.85 | 687,984 | -0.06(-0.50%) |
Jul 06, 2007 | 12.98 | 13.01 | 12.78 | 12.91 | 761,920 | -0.06(-0.46%) |
Jul 05, 2007 | 12.91 | 13.02 | 12.86 | 12.97 | 918,051 | +0.15(+1.20%) |
Jul 03, 2007 | 12.98 | 12.99 | 12.75 | 12.82 | 542,732 | -0.11(-0.88%) |
Jul 02, 2007 | 12.62 | 12.93 | 12.53 | 12.93 | 1,247,236 | +0.43(+3.41%) |
Jun 29, 2007 | 12.64 | 12.82 | 12.41 | 12.50 | 1,676,949 | -0.08(-0.63%) |
Jun 28, 2007 | 12.74 | 12.88 | 12.58 | 12.58 | 1,155,169 | -0.17(-1.36%) |
Jun 27, 2007 | 12.31 | 12.80 | 12.29 | 12.76 | 1,647,536 | +0.35(+2.84%) |
Jun 26, 2007 | 12.53 | 12.57 | 12.35 | 12.40 | 1,506,313 | +0.00(+0.00%) |
Jun 25, 2007 | 12.57 | 12.65 | 12.35 | 12.40 | 1,708,579 | -0.17(-1.34%) |
Jun 22, 2007 | 12.60 | 12.66 | 12.43 | 12.57 | 1,879,618 | +0.02(+0.16%) |
Jun 21, 2007 | 12.51 | 12.60 | 12.18 | 12.55 | 1,928,975 | +0.03(+0.24%) |
Jun 20, 2007 | 13.03 | 13.07 | 12.50 | 12.52 | 1,761,160 | -0.46(-3.52%) |
Jun 19, 2007 | 12.83 | 12.98 | 12.71 | 12.98 | 1,020,795 | +0.12(+0.93%) |
Jun 18, 2007 | 13.18 | 13.22 | 12.86 | 12.86 | 1,083,047 | -0.26(-1.97%) |
Jun 15, 2007 | 13.21 | 13.40 | 13.06 | 13.12 | 2,081,480 | +0.35(+2.76%) |
Jun 14, 2007 | 13.02 | 13.29 | 12.70 | 12.77 | 2,346,803 | -0.15(-1.15%) |
Jun 13, 2007 | 12.62 | 12.98 | 12.62 | 12.92 | 1,451,919 | +0.31(+2.48%) |
Jun 12, 2007 | 12.92 | 12.92 | 12.51 | 12.60 | 2,367,150 | -0.31(-2.38%) |
Jun 11, 2007 | 13.15 | 13.17 | 12.91 | 12.91 | 1,125,756 | -0.26(-2.00%) |
Jun 08, 2007 | 12.93 | 13.22 | 12.90 | 13.17 | 1,184,582 | +0.25(+1.96%) |
Jun 07, 2007 | 13.25 | 13.25 | 12.86 | 12.92 | 1,632,628 | -0.40(-2.98%) |
Jun 06, 2007 | 13.27 | 13.37 | 13.16 | 13.32 | 1,167,458 | +0.02(+0.15%) |
Jun 05, 2007 | 13.58 | 13.62 | 13.24 | 13.30 | 1,686,640 | -0.36(-2.65%) |
Jun 04, 2007 | 13.62 | 13.77 | 13.61 | 13.66 | 964,588 | +0.04(+0.29%) |