Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.91 | 12.95 | 12.75 | 12.89 | 5,618,268 | +0.11(+0.82%) |
Aug 30, 2007 | 12.68 | 12.81 | 12.66 | 12.78 | 4,416,448 | +0.01(+0.12%) |
Aug 29, 2007 | 12.58 | 12.77 | 12.55 | 12.77 | 3,287,846 | +0.22(+1.72%) |
Aug 28, 2007 | 12.81 | 12.83 | 12.53 | 12.55 | 4,198,987 | -0.31(-2.38%) |
Aug 27, 2007 | 12.88 | 12.92 | 12.80 | 12.86 | 3,643,229 | +0.03(+0.20%) |
Aug 24, 2007 | 12.70 | 12.85 | 12.66 | 12.83 | 2,886,242 | +0.18(+1.39%) |
Aug 23, 2007 | 12.97 | 12.97 | 12.61 | 12.66 | 6,473,148 | -0.26(-1.98%) |
Aug 22, 2007 | 13.02 | 13.02 | 12.76 | 12.91 | 3,500,918 | +0.05(+0.39%) |
Aug 21, 2007 | 12.72 | 12.93 | 12.63 | 12.86 | 3,842,623 | +0.14(+1.10%) |
Aug 20, 2007 | 13.02 | 13.04 | 12.62 | 12.72 | 5,967,601 | +0.12(+0.91%) |
Aug 17, 2007 | 13.16 | 13.16 | 12.31 | 12.61 | 9,289,763 | +0.08(+0.64%) |
Aug 16, 2007 | 12.76 | 12.96 | 12.42 | 12.53 | 8,466,836 | -0.34(-2.61%) |
Aug 15, 2007 | 12.94 | 13.21 | 12.85 | 12.86 | 8,258,941 | -0.16(-1.23%) |
Aug 14, 2007 | 13.09 | 13.17 | 12.95 | 13.02 | 6,307,421 | +0.05(+0.39%) |
Aug 13, 2007 | 13.02 | 13.08 | 12.86 | 12.97 | 7,658,209 | -0.05(-0.35%) |
Aug 10, 2007 | 12.93 | 13.26 | 12.85 | 13.02 | 8,144,513 | +0.03(+0.23%) |
Aug 09, 2007 | 13.24 | 13.30 | 12.95 | 12.99 | 9,909,712 | -0.25(-1.89%) |
Aug 08, 2007 | 13.51 | 13.51 | 13.04 | 13.24 | 7,737,361 | -0.02(-0.15%) |
Aug 07, 2007 | 13.32 | 13.31 | 13.04 | 13.26 | 8,041,459 | -0.07(-0.49%) |
Aug 06, 2007 | 13.04 | 13.32 | 13.00 | 13.32 | 7,523,046 | +0.30(+2.27%) |
Aug 03, 2007 | 13.04 | 13.06 | 12.97 | 13.03 | 8,227,483 | +0.01(+0.04%) |
Aug 02, 2007 | 13.05 | 13.09 | 12.96 | 13.02 | 5,650,165 | -0.03(-0.23%) |
Aug 01, 2007 | 12.71 | 13.06 | 12.79 | 13.05 | 9,347,746 | +0.35(+2.72%) |
Jul 31, 2007 | 12.76 | 13.07 | 12.70 | 12.71 | 8,619,400 | -0.13(-1.02%) |
Jul 30, 2007 | 12.90 | 13.15 | 12.75 | 12.84 | 7,874,950 | -0.07(-0.50%) |
Jul 27, 2007 | 13.00 | 13.12 | 12.89 | 12.90 | 11,166,898 | -0.14(-1.08%) |
Jul 26, 2007 | 12.93 | 13.18 | 12.74 | 13.04 | 13,805,854 | -0.10(-0.72%) |
Jul 25, 2007 | 13.17 | 13.23 | 13.08 | 13.14 | 8,206,707 | -0.03(-0.19%) |
Jul 24, 2007 | 13.28 | 13.38 | 13.10 | 13.16 | 8,966,136 | -0.21(-1.54%) |
Jul 23, 2007 | 13.40 | 13.42 | 13.32 | 13.37 | 5,168,238 | +0.05(+0.38%) |
Jul 20, 2007 | 13.38 | 13.44 | 13.30 | 13.32 | 7,678,010 | -0.10(-0.75%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.34 | 13.42 | 4,188,812 | +0.06(+0.41%) |
Jul 18, 2007 | 13.33 | 13.43 | 13.28 | 13.36 | 6,554,650 | -0.07(-0.52%) |
Jul 17, 2007 | 13.50 | 13.59 | 13.42 | 13.43 | 6,047,834 | -0.10(-0.74%) |
Jul 16, 2007 | 13.57 | 13.62 | 13.48 | 13.53 | 8,389,743 | -0.10(-0.73%) |
Jul 13, 2007 | 13.66 | 13.66 | 13.54 | 13.63 | 5,602,914 | +0.01(+0.11%) |
Jul 12, 2007 | 13.52 | 13.62 | 13.44 | 13.62 | 6,747,238 | +0.11(+0.78%) |
Jul 11, 2007 | 13.46 | 13.51 | 13.37 | 13.51 | 7,834,971 | +0.01(+0.04%) |
Jul 10, 2007 | 13.56 | 13.61 | 13.48 | 13.51 | 8,964,332 | -0.08(-0.59%) |
Jul 09, 2007 | 13.64 | 13.72 | 13.55 | 13.59 | 10,852,458 | -0.07(-0.48%) |
Jul 06, 2007 | 13.68 | 13.66 | 13.56 | 13.65 | 5,190,558 | -0.03(-0.22%) |
Jul 05, 2007 | 13.67 | 13.72 | 13.55 | 13.68 | 9,849,176 | -0.07(-0.47%) |
Jul 03, 2007 | 13.72 | 13.76 | 13.59 | 13.75 | 4,182,628 | +0.01(+0.04%) |
Jul 02, 2007 | 13.46 | 13.76 | 13.50 | 13.74 | 9,037,459 | +0.28(+2.08%) |
Jun 29, 2007 | 13.54 | 13.63 | 13.40 | 13.46 | 11,031,592 | -0.07(-0.52%) |
Jun 28, 2007 | 13.38 | 13.68 | 13.45 | 13.53 | 15,939,064 | +0.15(+1.12%) |
Jun 27, 2007 | 13.16 | 13.55 | 12.78 | 13.38 | 28,522,750 | +0.57(+4.46%) |
Jun 26, 2007 | 12.69 | 12.85 | 12.63 | 12.81 | 9,397,243 | +0.18(+1.43%) |
Jun 25, 2007 | 12.78 | 12.90 | 12.59 | 12.63 | 6,766,634 | -0.13(-1.02%) |
Jun 22, 2007 | 12.91 | 12.92 | 12.74 | 12.76 | 7,638,458 | -0.18(-1.39%) |
Jun 21, 2007 | 12.61 | 12.97 | 12.56 | 12.94 | 5,780,475 | +0.08(+0.58%) |
Jun 20, 2007 | 12.83 | 12.96 | 12.82 | 12.87 | 5,618,467 | +0.05(+0.35%) |
Jun 19, 2007 | 12.84 | 12.86 | 12.78 | 12.82 | 4,755,806 | -0.08(-0.58%) |
Jun 18, 2007 | 12.94 | 12.98 | 12.87 | 12.90 | 5,188,733 | -0.04(-0.27%) |
Jun 15, 2007 | 13.01 | 13.05 | 12.91 | 12.93 | 5,563,803 | -0.03(-0.23%) |
Jun 14, 2007 | 12.91 | 12.98 | 12.85 | 12.96 | 4,599,793 | +0.09(+0.70%) |
Jun 13, 2007 | 12.79 | 12.87 | 12.69 | 12.87 | 5,315,020 | +0.12(+0.94%) |
Jun 12, 2007 | 12.78 | 12.97 | 12.73 | 12.75 | 6,425,665 | -0.04(-0.27%) |
Jun 11, 2007 | 12.71 | 12.92 | 12.63 | 12.79 | 4,094,897 | +0.03(+0.20%) |
Jun 08, 2007 | 12.56 | 12.77 | 12.53 | 12.76 | 5,487,211 | +0.23(+1.80%) |
Jun 07, 2007 | 12.59 | 12.75 | 12.53 | 12.54 | 6,245,640 | -0.19(-1.50%) |
Jun 06, 2007 | 12.86 | 12.89 | 12.69 | 12.73 | 4,440,987 | -0.20(-1.55%) |
Jun 05, 2007 | 12.99 | 12.99 | 12.84 | 12.93 | 5,575,773 | -0.07(-0.54%) |
Jun 04, 2007 | 12.98 | 13.03 | 12.86 | 13.00 | 4,725,881 | -0.04(-0.31%) |