Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.82 | 13.00 | 12.66 | 12.81 | 1,544,479 | +0.14(+1.13%) |
Aug 30, 2007 | 12.45 | 12.73 | 12.39 | 12.66 | 1,151,475 | +0.11(+0.90%) |
Aug 29, 2007 | 12.28 | 12.57 | 12.23 | 12.55 | 1,081,470 | +0.33(+2.73%) |
Aug 28, 2007 | 12.37 | 12.44 | 12.21 | 12.22 | 1,533,670 | -0.17(-1.41%) |
Aug 27, 2007 | 12.51 | 12.59 | 12.34 | 12.39 | 1,159,968 | -0.14(-1.12%) |
Aug 24, 2007 | 12.52 | 12.59 | 12.42 | 12.53 | 1,095,883 | -0.03(-0.28%) |
Aug 23, 2007 | 12.71 | 12.77 | 12.52 | 12.57 | 1,800,306 | -0.00(-0.03%) |
Aug 22, 2007 | 12.64 | 12.81 | 12.46 | 12.57 | 1,481,424 | -0.06(-0.46%) |
Aug 21, 2007 | 12.34 | 12.73 | 12.27 | 12.63 | 1,438,958 | +0.23(+1.82%) |
Aug 20, 2007 | 12.31 | 12.66 | 12.17 | 12.40 | 2,238,093 | +0.09(+0.76%) |
Aug 17, 2007 | 12.17 | 13.21 | 12.02 | 12.31 | 1,762,987 | +0.46(+3.87%) |
Aug 16, 2007 | 11.27 | 11.89 | 11.27 | 11.85 | 4,122,122 | +0.39(+3.42%) |
Aug 15, 2007 | 11.63 | 12.01 | 11.38 | 11.46 | 2,754,893 | -0.17(-1.47%) |
Aug 14, 2007 | 11.56 | 12.01 | 11.33 | 11.63 | 2,734,231 | -0.04(-0.33%) |
Aug 13, 2007 | 11.70 | 11.93 | 11.61 | 11.67 | 1,663,385 | +0.21(+1.87%) |
Aug 10, 2007 | 11.44 | 11.66 | 11.20 | 11.45 | 2,328,945 | -0.28(-2.38%) |
Aug 09, 2007 | 11.02 | 12.37 | 11.02 | 11.73 | 3,044,434 | -0.32(-2.67%) |
Aug 08, 2007 | 11.77 | 12.25 | 11.60 | 12.06 | 2,952,810 | +0.26(+2.24%) |
Aug 07, 2007 | 11.85 | 11.99 | 11.42 | 11.79 | 2,361,631 | +0.02(+0.20%) |
Aug 06, 2007 | 11.68 | 11.77 | 11.17 | 11.77 | 2,375,024 | +0.04(+0.38%) |
Aug 03, 2007 | 11.83 | 12.29 | 11.66 | 11.72 | 2,355,968 | -0.57(-4.63%) |
Aug 02, 2007 | 12.39 | 12.50 | 12.20 | 12.29 | 1,694,526 | -0.10(-0.81%) |
Aug 01, 2007 | 12.27 | 12.46 | 11.94 | 12.39 | 3,880,116 | +0.00(+0.03%) |
Jul 31, 2007 | 12.39 | 12.75 | 12.32 | 12.39 | 2,280,816 | +0.06(+0.47%) |
Jul 30, 2007 | 12.34 | 12.53 | 12.10 | 12.33 | 1,680,047 | +0.10(+0.83%) |
Jul 27, 2007 | 12.27 | 12.61 | 12.20 | 12.23 | 2,182,745 | -0.39(-3.08%) |
Jul 26, 2007 | 12.91 | 12.91 | 12.34 | 12.62 | 2,029,993 | -0.36(-2.78%) |
Jul 25, 2007 | 13.27 | 13.29 | 12.79 | 12.98 | 1,413,725 | -0.07(-0.51%) |
Jul 24, 2007 | 13.21 | 13.33 | 13.00 | 13.05 | 1,445,134 | -0.21(-1.61%) |
Jul 23, 2007 | 13.39 | 13.48 | 13.26 | 13.26 | 1,340,385 | -0.11(-0.84%) |
Jul 20, 2007 | 13.65 | 13.66 | 13.25 | 13.37 | 1,653,347 | -0.38(-2.74%) |
Jul 19, 2007 | 13.83 | 13.91 | 13.68 | 13.75 | 840,314 | -0.02(-0.11%) |
Jul 18, 2007 | 13.60 | 13.81 | 13.43 | 13.77 | 3,044,694 | +0.06(+0.43%) |
Jul 17, 2007 | 13.95 | 13.99 | 13.68 | 13.71 | 1,466,239 | -0.26(-1.86%) |
Jul 16, 2007 | 14.07 | 14.17 | 13.92 | 13.97 | 1,360,460 | -0.07(-0.50%) |
Jul 13, 2007 | 13.94 | 14.05 | 13.79 | 14.04 | 1,241,812 | +0.15(+1.06%) |
Jul 12, 2007 | 13.78 | 13.89 | 13.70 | 13.89 | 1,040,033 | +0.23(+1.65%) |
Jul 11, 2007 | 13.75 | 13.75 | 13.38 | 13.67 | 2,199,487 | -0.12(-0.85%) |
Jul 10, 2007 | 14.08 | 14.15 | 13.72 | 13.78 | 1,573,305 | -0.38(-2.69%) |
Jul 09, 2007 | 14.34 | 14.35 | 14.09 | 14.16 | 1,411,162 | -0.20(-1.38%) |
Jul 06, 2007 | 14.40 | 14.47 | 14.20 | 14.36 | 955,616 | -0.12(-0.81%) |
Jul 05, 2007 | 14.51 | 14.74 | 14.38 | 14.48 | 1,003,744 | +0.09(+0.65%) |
Jul 03, 2007 | 14.40 | 14.48 | 14.16 | 14.38 | 996,795 | -0.02(-0.14%) |
Jul 02, 2007 | 14.08 | 14.40 | 14.05 | 14.40 | 1,724,381 | +0.40(+2.83%) |
Jun 29, 2007 | 14.36 | 14.43 | 13.85 | 14.01 | 2,108,121 | -0.25(-1.77%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.22 | 14.26 | 1,591,321 | -0.24(-1.63%) |
Jun 27, 2007 | 14.18 | 14.61 | 14.08 | 14.50 | 1,849,721 | +0.12(+0.84%) |
Jun 26, 2007 | 14.22 | 14.44 | 14.21 | 14.38 | 1,798,247 | +0.16(+1.12%) |
Jun 25, 2007 | 14.44 | 14.44 | 14.18 | 14.22 | 1,970,291 | -0.08(-0.57%) |
Jun 22, 2007 | 14.30 | 14.38 | 14.16 | 14.30 | 1,075,293 | -0.09(-0.65%) |
Jun 21, 2007 | 14.48 | 14.48 | 14.01 | 14.39 | 2,014,695 | -0.09(-0.62%) |
Jun 20, 2007 | 15.10 | 15.10 | 14.43 | 14.48 | 1,861,302 | -0.52(-3.45%) |
Jun 19, 2007 | 14.89 | 15.00 | 14.79 | 15.00 | 1,574,077 | +0.05(+0.34%) |
Jun 18, 2007 | 15.38 | 15.41 | 14.92 | 14.95 | 1,867,479 | -0.39(-2.53%) |
Jun 15, 2007 | 15.46 | 15.62 | 15.34 | 15.34 | 1,973,001 | -0.03(-0.18%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.29 | 15.36 | 1,459,547 | -0.29(-1.84%) |
Jun 13, 2007 | 15.34 | 15.74 | 15.34 | 15.65 | 1,284,535 | +0.31(+2.00%) |
Jun 12, 2007 | 15.44 | 15.57 | 15.20 | 15.34 | 2,300,634 | -0.10(-0.63%) |
Jun 11, 2007 | 15.69 | 15.76 | 15.44 | 15.44 | 1,181,072 | -0.25(-1.61%) |
Jun 08, 2007 | 15.34 | 15.74 | 15.31 | 15.69 | 1,259,931 | +0.22(+1.43%) |
Jun 07, 2007 | 15.89 | 15.89 | 15.44 | 15.47 | 1,633,272 | -0.42(-2.64%) |
Jun 06, 2007 | 15.79 | 15.99 | 15.64 | 15.89 | 1,605,734 | +0.10(+0.64%) |
Jun 05, 2007 | 16.01 | 16.05 | 15.78 | 15.79 | 1,647,942 | -0.30(-1.86%) |
Jun 04, 2007 | 15.87 | 16.12 | 15.87 | 16.09 | 859,617 | +0.11(+0.70%) |