Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.83 | 13.24 | 12.65 | 13.10 | 269,182 | +0.43(+3.39%) |
Aug 30, 2007 | 12.63 | 12.88 | 12.51 | 12.67 | 107,511 | -0.10(-0.78%) |
Aug 29, 2007 | 12.72 | 12.84 | 12.45 | 12.77 | 241,971 | +0.10(+0.79%) |
Aug 28, 2007 | 12.86 | 12.93 | 12.56 | 12.67 | 206,683 | -0.27(-2.09%) |
Aug 27, 2007 | 13.37 | 13.53 | 12.91 | 12.94 | 264,477 | -0.50(-3.72%) |
Aug 24, 2007 | 13.32 | 13.84 | 13.32 | 13.44 | 102,981 | +0.11(+0.83%) |
Aug 23, 2007 | 13.45 | 13.54 | 13.18 | 13.33 | 320,606 | -0.08(-0.60%) |
Aug 22, 2007 | 13.40 | 13.69 | 13.16 | 13.41 | 126,410 | +0.11(+0.83%) |
Aug 21, 2007 | 13.27 | 13.64 | 13.27 | 13.30 | 153,878 | -0.06(-0.45%) |
Aug 20, 2007 | 13.51 | 13.95 | 13.30 | 13.36 | 228,280 | -0.12(-0.89%) |
Aug 17, 2007 | 14.34 | 14.66 | 13.45 | 13.48 | 392,907 | -0.45(-3.23%) |
Aug 16, 2007 | 12.93 | 14.12 | 12.54 | 13.93 | 443,285 | +0.93(+7.15%) |
Aug 15, 2007 | 13.22 | 13.42 | 12.89 | 13.00 | 206,863 | -0.26(-1.96%) |
Aug 14, 2007 | 14.14 | 14.31 | 13.21 | 13.26 | 207,997 | -0.89(-6.29%) |
Aug 13, 2007 | 14.24 | 14.74 | 13.79 | 14.15 | 343,803 | -0.05(-0.35%) |
Aug 10, 2007 | 13.30 | 14.46 | 12.91 | 14.20 | 354,742 | +0.77(+5.73%) |
Aug 09, 2007 | 13.54 | 13.56 | 12.76 | 13.43 | 684,696 | -0.30(-2.18%) |
Aug 08, 2007 | 13.46 | 13.74 | 13.13 | 13.73 | 649,847 | +0.30(+2.23%) |
Aug 07, 2007 | 13.92 | 13.92 | 12.95 | 13.43 | 319,540 | -0.51(-3.66%) |
Aug 06, 2007 | 13.89 | 13.97 | 13.50 | 13.94 | 315,900 | +0.10(+0.72%) |
Aug 03, 2007 | 13.86 | 14.14 | 13.81 | 13.84 | 352,147 | -0.20(-1.42%) |
Aug 02, 2007 | 14.70 | 14.81 | 13.98 | 14.04 | 487,936 | -0.65(-4.42%) |
Aug 01, 2007 | 14.65 | 15.08 | 14.42 | 14.69 | 419,307 | +0.03(+0.20%) |
Jul 31, 2007 | 14.53 | 14.99 | 14.31 | 14.66 | 387,933 | -0.48(-3.17%) |
Jul 30, 2007 | 15.19 | 15.45 | 15.06 | 15.14 | 478,865 | -0.10(-0.66%) |
Jul 27, 2007 | 14.62 | 15.86 | 14.38 | 15.24 | 637,979 | +0.44(+2.97%) |
Jul 26, 2007 | 15.23 | 15.28 | 14.60 | 14.80 | 275,651 | -0.65(-4.21%) |
Jul 25, 2007 | 15.12 | 15.60 | 15.04 | 15.45 | 301,743 | +0.41(+2.73%) |
Jul 24, 2007 | 15.77 | 15.83 | 14.94 | 15.04 | 306,628 | -0.74(-4.69%) |
Jul 23, 2007 | 15.80 | 16.10 | 15.75 | 15.78 | 133,328 | +0.00(+0.00%) |
Jul 20, 2007 | 16.06 | 16.14 | 15.74 | 15.78 | 349,038 | -0.32(-1.99%) |
Jul 19, 2007 | 16.19 | 16.26 | 16.07 | 16.10 | 131,855 | -0.05(-0.31%) |
Jul 18, 2007 | 16.20 | 16.30 | 16.01 | 16.15 | 130,420 | -0.11(-0.68%) |
Jul 17, 2007 | 16.37 | 16.49 | 16.20 | 16.26 | 147,453 | -0.09(-0.55%) |
Jul 16, 2007 | 16.35 | 16.51 | 16.26 | 16.35 | 55,652 | -0.07(-0.43%) |
Jul 13, 2007 | 16.40 | 16.56 | 16.32 | 16.42 | 107,263 | -0.06(-0.36%) |
Jul 12, 2007 | 16.46 | 16.50 | 16.32 | 16.48 | 100,207 | +0.09(+0.55%) |
Jul 11, 2007 | 16.30 | 16.47 | 16.25 | 16.39 | 101,408 | +0.06(+0.37%) |
Jul 10, 2007 | 16.16 | 16.47 | 16.11 | 16.33 | 346,193 | +0.07(+0.43%) |
Jul 09, 2007 | 16.36 | 16.36 | 16.16 | 16.26 | 104,866 | -0.09(-0.55%) |
Jul 06, 2007 | 16.33 | 16.37 | 16.18 | 16.35 | 75,422 | +0.01(+0.06%) |
Jul 05, 2007 | 16.36 | 16.47 | 16.16 | 16.34 | 87,272 | -0.07(-0.43%) |
Jul 03, 2007 | 16.36 | 16.49 | 16.30 | 16.41 | 66,851 | +0.05(+0.31%) |
Jul 02, 2007 | 16.17 | 16.48 | 16.17 | 16.36 | 116,340 | +0.30(+1.87%) |
Jun 29, 2007 | 16.52 | 16.57 | 16.00 | 16.06 | 118,543 | -0.39(-2.37%) |
Jun 28, 2007 | 16.22 | 16.65 | 16.06 | 16.45 | 145,025 | +0.24(+1.48%) |
Jun 27, 2007 | 16.14 | 16.24 | 16.01 | 16.21 | 113,246 | +0.01(+0.06%) |
Jun 26, 2007 | 16.24 | 16.36 | 16.13 | 16.20 | 131,086 | +0.02(+0.12%) |
Jun 25, 2007 | 16.09 | 16.42 | 16.09 | 16.18 | 312,516 | +0.09(+0.56%) |
Jun 22, 2007 | 16.16 | 16.28 | 15.81 | 16.09 | 705,190 | -0.14(-0.86%) |
Jun 21, 2007 | 16.37 | 16.68 | 16.18 | 16.23 | 327,080 | -0.16(-0.98%) |
Jun 20, 2007 | 16.30 | 16.47 | 16.22 | 16.39 | 234,700 | +0.09(+0.55%) |
Jun 19, 2007 | 16.28 | 16.45 | 16.13 | 16.30 | 327,200 | +0.01(+0.06%) |
Jun 18, 2007 | 16.78 | 16.88 | 16.19 | 16.29 | 154,100 | -0.50(-2.98%) |
Jun 15, 2007 | 16.86 | 16.96 | 16.70 | 16.79 | 159,700 | +0.20(+1.21%) |
Jun 14, 2007 | 16.44 | 16.67 | 16.40 | 16.59 | 81,800 | +0.21(+1.28%) |
Jun 13, 2007 | 16.32 | 16.55 | 16.20 | 16.38 | 156,200 | +0.13(+0.80%) |
Jun 12, 2007 | 16.35 | 16.44 | 16.20 | 16.25 | 198,700 | -0.11(-0.67%) |
Jun 11, 2007 | 16.67 | 16.70 | 16.29 | 16.36 | 113,659 | -0.37(-2.21%) |
Jun 08, 2007 | 16.39 | 16.75 | 16.39 | 16.73 | 108,798 | +0.33(+2.01%) |
Jun 07, 2007 | 16.46 | 16.49 | 16.32 | 16.40 | 139,402 | -0.11(-0.67%) |
Jun 06, 2007 | 16.69 | 16.75 | 16.35 | 16.51 | 138,698 | -0.27(-1.61%) |
Jun 05, 2007 | 16.85 | 16.94 | 16.69 | 16.78 | 125,706 | -0.17(-1.00%) |
Jun 04, 2007 | 16.89 | 17.06 | 16.74 | 16.95 | 184,341 | -0.03(-0.18%) |