Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.44 | 13.49 | 13.21 | 13.38 | 16,465,329 | +0.08(+0.64%) |
Aug 30, 2007 | 13.10 | 13.42 | 13.10 | 13.30 | 15,795,077 | +0.03(+0.25%) |
Aug 29, 2007 | 13.18 | 13.28 | 12.96 | 13.26 | 29,014,180 | +0.14(+1.07%) |
Aug 28, 2007 | 13.44 | 13.51 | 13.12 | 13.12 | 20,133,236 | -0.39(-2.89%) |
Aug 27, 2007 | 13.65 | 13.76 | 13.50 | 13.51 | 11,642,632 | -0.21(-1.50%) |
Aug 24, 2007 | 13.69 | 13.83 | 13.48 | 13.72 | 15,223,947 | +0.04(+0.30%) |
Aug 23, 2007 | 13.96 | 13.96 | 13.61 | 13.68 | 15,890,533 | -0.11(-0.83%) |
Aug 22, 2007 | 14.01 | 14.03 | 13.66 | 13.79 | 16,902,136 | -0.09(-0.64%) |
Aug 21, 2007 | 13.83 | 13.98 | 13.76 | 13.88 | 9,053,350 | -0.03(-0.24%) |
Aug 20, 2007 | 13.93 | 13.98 | 13.65 | 13.91 | 12,939,761 | -0.07(-0.47%) |
Aug 17, 2007 | 13.84 | 14.10 | 13.67 | 13.98 | 23,361,956 | +0.15(+1.06%) |
Aug 16, 2007 | 13.76 | 14.29 | 13.63 | 13.83 | 28,157,968 | -0.08(-0.56%) |
Aug 15, 2007 | 13.85 | 14.33 | 13.85 | 13.91 | 21,215,026 | +0.05(+0.37%) |
Aug 14, 2007 | 13.83 | 14.06 | 13.76 | 13.86 | 16,276,148 | +0.10(+0.70%) |
Aug 13, 2007 | 13.47 | 13.90 | 13.43 | 13.76 | 15,593,012 | +0.13(+0.94%) |
Aug 10, 2007 | 13.57 | 13.91 | 13.43 | 13.63 | 22,122,882 | -0.09(-0.67%) |
Aug 09, 2007 | 14.09 | 14.20 | 13.71 | 13.73 | 24,480,438 | -0.41(-2.89%) |
Aug 08, 2007 | 13.97 | 14.16 | 13.78 | 14.14 | 19,663,976 | +0.21(+1.48%) |
Aug 07, 2007 | 13.87 | 14.07 | 13.70 | 13.93 | 20,490,902 | -0.11(-0.76%) |
Aug 06, 2007 | 13.65 | 14.05 | 13.56 | 14.04 | 22,609,542 | +0.45(+3.30%) |
Aug 03, 2007 | 13.69 | 13.97 | 13.59 | 13.59 | 17,485,514 | -0.29(-2.07%) |
Aug 02, 2007 | 13.66 | 13.93 | 13.45 | 13.87 | 21,728,800 | +0.22(+1.64%) |
Aug 01, 2007 | 13.62 | 13.94 | 13.41 | 13.65 | 22,114,064 | -0.05(-0.35%) |
Jul 31, 2007 | 13.91 | 14.16 | 13.69 | 13.70 | 27,000,432 | -0.07(-0.51%) |
Jul 30, 2007 | 13.70 | 13.82 | 13.50 | 13.77 | 22,224,446 | +0.17(+1.24%) |
Jul 27, 2007 | 13.76 | 14.00 | 13.60 | 13.60 | 24,642,524 | -0.11(-0.83%) |
Jul 26, 2007 | 13.74 | 13.94 | 13.47 | 13.71 | 40,664,004 | -0.24(-1.71%) |
Jul 25, 2007 | 13.98 | 14.01 | 13.70 | 13.95 | 32,529,296 | +0.02(+0.16%) |
Jul 24, 2007 | 13.78 | 14.18 | 13.78 | 13.93 | 43,277,696 | -0.05(-0.37%) |
Jul 23, 2007 | 14.41 | 14.48 | 13.84 | 13.98 | 35,087,932 | -0.28(-1.94%) |
Jul 20, 2007 | 14.72 | 14.74 | 13.97 | 14.26 | 49,513,640 | -0.61(-4.13%) |
Jul 19, 2007 | 14.72 | 14.96 | 14.53 | 14.87 | 26,878,356 | +0.40(+2.75%) |
Jul 18, 2007 | 14.40 | 14.56 | 14.32 | 14.47 | 25,814,334 | +0.04(+0.28%) |
Jul 17, 2007 | 14.61 | 14.64 | 14.36 | 14.43 | 22,004,046 | -0.14(-0.98%) |
Jul 16, 2007 | 14.62 | 14.65 | 14.32 | 14.58 | 22,933,412 | -0.13(-0.85%) |
Jul 13, 2007 | 14.61 | 14.72 | 14.49 | 14.70 | 11,091,338 | +0.01(+0.05%) |
Jul 12, 2007 | 14.64 | 14.69 | 14.41 | 14.69 | 20,353,896 | +0.08(+0.55%) |
Jul 11, 2007 | 14.62 | 14.72 | 14.50 | 14.61 | 21,449,828 | -0.05(-0.35%) |
Jul 10, 2007 | 14.53 | 14.75 | 14.49 | 14.66 | 20,318,100 | +0.18(+1.24%) |
Jul 09, 2007 | 14.72 | 14.72 | 14.48 | 14.48 | 21,434,576 | +0.09(+0.64%) |
Jul 06, 2007 | 14.34 | 14.43 | 14.21 | 14.39 | 10,450,261 | +0.05(+0.36%) |
Jul 05, 2007 | 14.26 | 14.37 | 14.18 | 14.34 | 12,704,560 | -0.03(-0.18%) |
Jul 03, 2007 | 14.51 | 14.55 | 14.30 | 14.37 | 6,427,972 | -0.11(-0.74%) |
Jul 02, 2007 | 14.34 | 14.60 | 14.33 | 14.47 | 13,945,643 | +0.20(+1.39%) |
Jun 29, 2007 | 14.57 | 14.62 | 14.12 | 14.27 | 17,774,336 | -0.29(-2.00%) |
Jun 28, 2007 | 14.66 | 14.71 | 14.53 | 14.57 | 16,333,180 | -0.08(-0.53%) |
Jun 27, 2007 | 14.29 | 14.66 | 14.20 | 14.64 | 23,243,166 | +0.37(+2.58%) |
Jun 26, 2007 | 14.36 | 14.46 | 14.16 | 14.27 | 19,834,406 | +0.03(+0.21%) |
Jun 25, 2007 | 14.51 | 14.61 | 14.17 | 14.24 | 19,615,564 | +7.03(+97.34%) |
Jun 22, 2007 | 7.268 | 7.311 | 7.125 | 7.218 | 25,517,494 | -0.08(-1.10%) |
Jun 21, 2007 | 7.276 | 7.333 | 7.246 | 7.298 | 14,211,235 | +0.02(+0.32%) |
Jun 20, 2007 | 7.423 | 7.436 | 7.268 | 7.275 | 20,612,056 | -0.16(-2.10%) |
Jun 19, 2007 | 7.383 | 7.440 | 7.316 | 7.432 | 19,521,574 | +0.03(+0.36%) |
Jun 18, 2007 | 7.535 | 7.542 | 7.367 | 7.405 | 23,703,566 | -0.03(-0.40%) |
Jun 15, 2007 | 7.472 | 7.558 | 7.402 | 7.435 | 36,644,744 | +0.02(+0.24%) |
Jun 14, 2007 | 7.377 | 7.468 | 7.363 | 7.417 | 19,014,930 | +0.03(+0.37%) |
Jun 13, 2007 | 7.271 | 7.389 | 7.252 | 7.389 | 22,831,616 | +0.13(+1.80%) |
Jun 12, 2007 | 7.334 | 7.381 | 7.238 | 7.259 | 21,284,502 | -0.03(-0.38%) |
Jun 11, 2007 | 7.232 | 7.382 | 7.221 | 7.286 | 17,963,100 | +0.02(+0.28%) |
Jun 08, 2007 | 7.196 | 7.308 | 7.171 | 7.266 | 24,871,044 | +0.04(+0.54%) |
Jun 07, 2007 | 7.455 | 7.481 | 7.194 | 7.228 | 37,217,204 | -0.26(-3.48%) |
Jun 06, 2007 | 7.513 | 7.570 | 7.487 | 7.488 | 27,790,022 | -0.17(-2.26%) |
Jun 05, 2007 | 7.710 | 7.724 | 7.565 | 7.661 | 18,265,814 | -0.05(-0.58%) |
Jun 04, 2007 | 7.596 | 7.727 | 7.574 | 7.706 | 18,991,094 | +0.07(+0.94%) |