Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.51 | 13.62 | 13.41 | 13.45 | 831,685 | +0.03(+0.22%) |
Aug 30, 2007 | 13.23 | 13.50 | 13.16 | 13.42 | 1,107,382 | +0.19(+1.46%) |
Aug 29, 2007 | 13.12 | 13.23 | 13.04 | 13.23 | 1,102,114 | +0.20(+1.53%) |
Aug 28, 2007 | 13.03 | 13.18 | 12.98 | 13.03 | 1,149,662 | -0.13(-1.01%) |
Aug 27, 2007 | 13.16 | 13.25 | 13.05 | 13.16 | 822,040 | -0.09(-0.67%) |
Aug 24, 2007 | 11.97 | 13.31 | 11.96 | 13.25 | 2,157,221 | +1.19(+9.88%) |
Aug 23, 2007 | 12.53 | 12.14 | 11.30 | 12.06 | 3,015,787 | -0.47(-3.72%) |
Aug 22, 2007 | 13.21 | 13.36 | 12.48 | 12.53 | 3,109,262 | -0.68(-5.16%) |
Aug 21, 2007 | 12.83 | 13.33 | 12.51 | 13.21 | 946,367 | +0.38(+2.94%) |
Aug 20, 2007 | 12.96 | 13.01 | 12.63 | 12.83 | 712,544 | -0.13(-0.97%) |
Aug 17, 2007 | 13.19 | 13.19 | 12.57 | 12.96 | 682,016 | +0.04(+0.29%) |
Aug 16, 2007 | 13.04 | 13.18 | 12.36 | 12.92 | 3,545,164 | -0.12(-0.91%) |
Aug 15, 2007 | 13.41 | 13.41 | 12.95 | 13.04 | 1,323,104 | -0.37(-2.76%) |
Aug 14, 2007 | 13.14 | 13.61 | 12.96 | 13.41 | 965,143 | +0.24(+1.80%) |
Aug 13, 2007 | 13.57 | 13.85 | 13.10 | 13.17 | 1,266,371 | -0.40(-2.95%) |
Aug 10, 2007 | 12.05 | 13.67 | 12.00 | 13.57 | 2,157,761 | +0.25(+1.89%) |
Aug 09, 2007 | 12.16 | 14.04 | 11.71 | 13.32 | 2,141,552 | -0.14(-1.04%) |
Aug 08, 2007 | 12.35 | 13.58 | 12.35 | 13.46 | 1,481,823 | +0.47(+3.59%) |
Aug 07, 2007 | 13.01 | 13.14 | 12.88 | 12.99 | 2,042,527 | -0.01(-0.11%) |
Aug 06, 2007 | 12.67 | 13.10 | 12.67 | 13.01 | 3,072,520 | +0.42(+3.35%) |
Aug 03, 2007 | 12.62 | 12.72 | 12.54 | 12.59 | 2,523,287 | -0.13(-1.05%) |
Aug 02, 2007 | 12.59 | 12.83 | 12.59 | 12.72 | 2,997,011 | +0.09(+0.70%) |
Aug 01, 2007 | 12.39 | 13.41 | 11.96 | 12.63 | 2,995,390 | -0.39(-3.01%) |
Jul 31, 2007 | 13.23 | 13.38 | 12.96 | 13.02 | 2,505,861 | -0.21(-1.57%) |
Jul 30, 2007 | 13.33 | 13.41 | 13.17 | 13.23 | 1,807,764 | -0.07(-0.56%) |
Jul 27, 2007 | 13.75 | 13.82 | 13.30 | 13.30 | 1,243,681 | -0.47(-3.44%) |
Jul 26, 2007 | 13.33 | 14.01 | 13.33 | 13.78 | 3,026,427 | -0.39(-2.77%) |
Jul 25, 2007 | 14.43 | 14.44 | 13.94 | 14.17 | 1,463,722 | -0.13(-0.88%) |
Jul 24, 2007 | 14.66 | 14.67 | 14.24 | 14.30 | 2,269,337 | -0.52(-3.50%) |
Jul 23, 2007 | 14.89 | 14.98 | 14.81 | 14.81 | 429,282 | -0.03(-0.20%) |
Jul 20, 2007 | 14.36 | 15.01 | 14.36 | 14.84 | 709,167 | -0.16(-1.09%) |
Jul 19, 2007 | 14.58 | 15.14 | 14.58 | 15.01 | 1,118,594 | +0.17(+1.15%) |
Jul 18, 2007 | 14.82 | 14.96 | 14.70 | 14.84 | 1,354,352 | -0.07(-0.50%) |
Jul 17, 2007 | 14.88 | 15.18 | 14.82 | 14.91 | 1,180,460 | -0.04(-0.25%) |
Jul 16, 2007 | 14.68 | 14.98 | 14.66 | 14.95 | 765,766 | +0.22(+1.51%) |
Jul 13, 2007 | 14.86 | 15.02 | 14.66 | 14.72 | 642,438 | -0.10(-0.65%) |
Jul 12, 2007 | 14.58 | 14.84 | 14.58 | 14.82 | 2,054,020 | +0.33(+2.25%) |
Jul 11, 2007 | 14.59 | 14.62 | 14.40 | 14.50 | 818,717 | -0.16(-1.11%) |
Jul 10, 2007 | 14.95 | 15.04 | 14.63 | 14.66 | 1,250,702 | -0.40(-2.66%) |
Jul 09, 2007 | 14.63 | 15.15 | 14.41 | 15.06 | 2,015,522 | +0.43(+2.94%) |
Jul 06, 2007 | 14.46 | 14.75 | 14.46 | 14.63 | 664,591 | +0.12(+0.82%) |
Jul 05, 2007 | 14.67 | 14.69 | 14.44 | 14.51 | 903,682 | -0.09(-0.61%) |
Jul 03, 2007 | 14.30 | 14.70 | 14.25 | 14.60 | 435,901 | +0.28(+1.96%) |
Jul 02, 2007 | 14.16 | 14.35 | 14.13 | 14.32 | 1,146,278 | +0.16(+1.15%) |
Jun 29, 2007 | 14.35 | 14.51 | 14.14 | 14.15 | 1,787,177 | -0.21(-1.49%) |
Jun 28, 2007 | 14.67 | 14.68 | 14.23 | 14.37 | 1,932,448 | -0.29(-1.97%) |
Jun 27, 2007 | 14.67 | 14.81 | 14.50 | 14.66 | 2,324,584 | -0.07(-0.50%) |
Jun 26, 2007 | 14.99 | 14.99 | 14.63 | 14.73 | 1,938,797 | -0.16(-1.09%) |
Jun 25, 2007 | 14.67 | 14.89 | 14.60 | 14.89 | 2,771,968 | +0.16(+1.11%) |
Jun 22, 2007 | 14.38 | 14.81 | 14.38 | 14.73 | 2,466,553 | +0.34(+2.37%) |
Jun 21, 2007 | 14.08 | 14.41 | 14.07 | 14.39 | 2,147,840 | +0.24(+1.73%) |
Jun 20, 2007 | 14.08 | 14.17 | 14.06 | 14.15 | 2,596,500 | +0.01(+0.10%) |
Jun 19, 2007 | 14.27 | 14.47 | 14.12 | 14.13 | 1,921,507 | -0.25(-1.75%) |
Jun 18, 2007 | 14.49 | 14.49 | 14.27 | 14.38 | 1,095,900 | -0.04(-0.31%) |
Jun 15, 2007 | 14.35 | 14.50 | 14.32 | 14.43 | 989,187 | +0.16(+1.09%) |
Jun 14, 2007 | 14.29 | 14.38 | 14.18 | 14.27 | 850,731 | -0.05(-0.36%) |
Jun 13, 2007 | 14.41 | 14.50 | 14.27 | 14.32 | 1,123,727 | +0.01(+0.10%) |
Jun 12, 2007 | 14.18 | 14.43 | 14.18 | 14.31 | 1,343,231 | +0.04(+0.31%) |
Jun 11, 2007 | 14.11 | 14.30 | 14.07 | 14.27 | 761,848 | +0.10(+0.68%) |
Jun 08, 2007 | 14.06 | 14.20 | 14.00 | 14.17 | 847,759 | +0.13(+0.90%) |
Jun 07, 2007 | 14.27 | 14.41 | 14.00 | 14.04 | 1,522,887 | -0.36(-2.47%) |
Jun 06, 2007 | 14.64 | 14.67 | 14.27 | 14.40 | 1,449,134 | -0.36(-2.41%) |
Jun 05, 2007 | 14.62 | 14.87 | 14.55 | 14.75 | 1,144,259 | +0.06(+0.40%) |
Jun 04, 2007 | 14.57 | 14.81 | 14.55 | 14.70 | 1,306,625 | -0.06(-0.40%) |