Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.55 | 12.64 | 12.29 | 12.35 | 860,887 | +0.05(+0.44%) |
Aug 30, 2007 | 12.35 | 12.61 | 12.16 | 12.30 | 661,716 | +0.01(+0.11%) |
Aug 29, 2007 | 12.32 | 12.35 | 12.01 | 12.28 | 867,457 | -0.02(-0.14%) |
Aug 28, 2007 | 12.51 | 12.56 | 12.14 | 12.30 | 588,258 | -0.22(-1.79%) |
Aug 27, 2007 | 12.56 | 12.57 | 12.45 | 12.52 | 709,792 | -0.03(-0.21%) |
Aug 24, 2007 | 12.27 | 12.55 | 12.22 | 12.55 | 713,375 | +0.28(+2.27%) |
Aug 23, 2007 | 12.64 | 12.64 | 12.22 | 12.27 | 696,056 | -0.28(-2.27%) |
Aug 22, 2007 | 12.44 | 12.64 | 12.40 | 12.56 | 638,424 | +0.22(+1.79%) |
Aug 21, 2007 | 12.24 | 12.35 | 12.13 | 12.34 | 547,647 | +0.11(+0.93%) |
Aug 20, 2007 | 12.39 | 12.39 | 12.06 | 12.22 | 853,124 | -0.03(-0.22%) |
Aug 17, 2007 | 11.86 | 12.56 | 11.19 | 12.25 | 1,398,681 | +0.43(+3.63%) |
Aug 16, 2007 | 11.72 | 12.03 | 10.72 | 11.82 | 3,227,956 | +0.05(+0.46%) |
Aug 15, 2007 | 12.21 | 12.64 | 11.66 | 11.77 | 1,612,186 | -0.76(-6.09%) |
Aug 14, 2007 | 13.22 | 13.23 | 12.45 | 12.53 | 1,708,935 | -0.55(-4.20%) |
Aug 13, 2007 | 13.08 | 13.23 | 13.01 | 13.08 | 1,141,281 | +0.04(+0.31%) |
Aug 10, 2007 | 12.39 | 13.06 | 12.39 | 13.04 | 1,255,050 | +0.08(+0.62%) |
Aug 09, 2007 | 13.06 | 13.34 | 12.57 | 12.96 | 2,109,668 | -0.01(-0.10%) |
Aug 08, 2007 | 12.81 | 13.24 | 12.66 | 12.97 | 1,773,136 | +0.46(+3.69%) |
Aug 07, 2007 | 12.14 | 12.56 | 12.06 | 12.51 | 1,135,309 | +0.30(+2.50%) |
Aug 06, 2007 | 12.81 | 12.85 | 11.31 | 12.21 | 4,256,065 | -0.62(-4.83%) |
Aug 03, 2007 | 12.98 | 13.14 | 12.83 | 12.83 | 799,075 | -0.31(-2.40%) |
Aug 02, 2007 | 13.24 | 13.32 | 13.02 | 13.14 | 679,334 | -0.10(-0.73%) |
Aug 01, 2007 | 13.41 | 13.41 | 13.05 | 13.24 | 1,006,907 | -0.06(-0.43%) |
Jul 31, 2007 | 13.16 | 13.56 | 13.06 | 13.29 | 1,228,474 | +0.10(+0.79%) |
Jul 30, 2007 | 13.13 | 13.21 | 12.86 | 13.19 | 851,033 | +0.25(+1.91%) |
Jul 27, 2007 | 13.01 | 13.18 | 12.73 | 12.94 | 1,746,261 | +0.02(+0.16%) |
Jul 26, 2007 | 13.40 | 13.43 | 12.81 | 12.92 | 2,170,061 | -0.64(-4.72%) |
Jul 25, 2007 | 13.80 | 13.91 | 13.21 | 13.56 | 2,105,487 | -0.17(-1.22%) |
Jul 24, 2007 | 14.00 | 14.07 | 13.70 | 13.73 | 2,251,805 | -0.25(-1.77%) |
Jul 23, 2007 | 13.98 | 14.05 | 13.90 | 13.98 | 1,453,326 | +0.08(+0.58%) |
Jul 20, 2007 | 13.80 | 13.92 | 13.75 | 13.90 | 4,273,682 | -0.45(-3.15%) |
Jul 19, 2007 | 14.56 | 14.56 | 14.28 | 14.35 | 1,265,203 | +0.03(+0.23%) |
Jul 18, 2007 | 14.36 | 14.53 | 14.21 | 14.32 | 1,144,864 | +0.21(+1.50%) |
Jul 17, 2007 | 14.16 | 14.38 | 14.09 | 14.11 | 1,040,948 | -0.05(-0.36%) |
Jul 16, 2007 | 14.73 | 14.79 | 14.13 | 14.16 | 1,655,783 | -0.56(-3.78%) |
Jul 13, 2007 | 14.69 | 14.71 | 14.43 | 14.71 | 767,722 | +0.14(+0.97%) |
Jul 12, 2007 | 14.64 | 14.70 | 14.45 | 14.57 | 1,031,393 | -0.16(-1.11%) |
Jul 11, 2007 | 14.46 | 14.73 | 14.36 | 14.73 | 713,076 | +0.36(+2.52%) |
Jul 10, 2007 | 14.55 | 14.57 | 14.35 | 14.37 | 714,868 | -0.17(-1.20%) |
Jul 09, 2007 | 14.45 | 14.63 | 14.44 | 14.55 | 1,042,740 | +0.10(+0.70%) |
Jul 06, 2007 | 14.37 | 14.54 | 14.17 | 14.45 | 1,299,244 | +0.08(+0.56%) |
Jul 05, 2007 | 14.37 | 14.62 | 14.33 | 14.37 | 1,112,614 | +0.03(+0.19%) |
Jul 03, 2007 | 14.11 | 14.55 | 14.07 | 14.34 | 1,011,983 | +0.37(+2.66%) |
Jul 02, 2007 | 13.88 | 14.15 | 13.69 | 13.97 | 1,131,725 | +0.29(+2.13%) |
Jun 29, 2007 | 13.76 | 13.81 | 13.62 | 13.68 | 944,199 | -0.02(-0.12%) |
Jun 28, 2007 | 13.64 | 13.73 | 13.50 | 13.69 | 1,225,787 | +0.09(+0.64%) |
Jun 27, 2007 | 13.36 | 13.61 | 13.09 | 13.61 | 854,617 | +0.24(+1.83%) |
Jun 26, 2007 | 13.52 | 13.54 | 13.13 | 13.36 | 1,345,827 | -0.15(-1.09%) |
Jun 25, 2007 | 13.55 | 13.55 | 13.14 | 13.51 | 1,653,095 | -0.07(-0.54%) |
Jun 22, 2007 | 13.23 | 13.58 | 13.03 | 13.58 | 6,114,304 | +0.44(+3.34%) |
Jun 21, 2007 | 13.36 | 13.36 | 13.14 | 13.14 | 654,250 | -0.14(-1.06%) |
Jun 20, 2007 | 13.38 | 13.41 | 13.23 | 13.29 | 823,263 | +0.02(+0.18%) |
Jun 19, 2007 | 13.18 | 13.26 | 13.06 | 13.26 | 492,106 | +0.16(+1.20%) |
Jun 18, 2007 | 13.06 | 13.12 | 13.04 | 13.10 | 450,600 | +0.05(+0.36%) |
Jun 15, 2007 | 13.14 | 13.14 | 13.00 | 13.06 | 399,239 | +0.00(+0.00%) |
Jun 14, 2007 | 13.03 | 13.19 | 12.93 | 13.06 | 541,974 | +0.03(+0.23%) |
Jun 13, 2007 | 12.95 | 13.06 | 12.78 | 13.03 | 652,459 | +0.31(+2.45%) |
Jun 12, 2007 | 12.90 | 12.93 | 12.66 | 12.72 | 530,627 | -0.20(-1.56%) |
Jun 11, 2007 | 12.81 | 13.06 | 12.74 | 12.92 | 601,397 | +0.21(+1.66%) |
Jun 08, 2007 | 12.98 | 12.98 | 12.64 | 12.71 | 755,777 | +0.15(+1.23%) |
Jun 07, 2007 | 13.14 | 13.11 | 12.55 | 12.55 | 1,221,890 | -0.55(-4.22%) |
Jun 06, 2007 | 13.32 | 13.34 | 13.01 | 13.10 | 632,751 | -0.21(-1.56%) |
Jun 05, 2007 | 13.46 | 13.46 | 13.29 | 13.31 | 599,008 | -0.03(-0.23%) |
Jun 04, 2007 | 13.33 | 13.44 | 13.29 | 13.34 | 1,362,251 | +0.06(+0.43%) |