Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.32 | 13.35 | 13.30 | 13.33 | 522,500 | +0.16(+1.18%) |
Aug 30, 2007 | 13.13 | 13.22 | 13.13 | 13.17 | 323,000 | -0.06(-0.44%) |
Aug 29, 2007 | 13.25 | 13.25 | 13.17 | 13.23 | 343,000 | +0.11(+0.85%) |
Aug 28, 2007 | 13.19 | 13.22 | 13.11 | 13.12 | 498,500 | -0.10(-0.79%) |
Aug 27, 2007 | 13.19 | 13.23 | 13.19 | 13.22 | 323,000 | -0.02(-0.12%) |
Aug 24, 2007 | 13.08 | 13.24 | 13.07 | 13.24 | 532,000 | +0.19(+1.43%) |
Aug 23, 2007 | 13.17 | 13.17 | 13.00 | 13.05 | 1,282,500 | -0.05(-0.37%) |
Aug 22, 2007 | 13.08 | 13.11 | 13.05 | 13.10 | 808,500 | +0.07(+0.51%) |
Aug 21, 2007 | 13.03 | 13.06 | 12.96 | 13.03 | 465,500 | +0.02(+0.14%) |
Aug 20, 2007 | 12.98 | 13.08 | 12.97 | 13.02 | 430,000 | -0.01(-0.09%) |
Aug 17, 2007 | 13.11 | 13.11 | 12.99 | 13.03 | 576,000 | +0.10(+0.80%) |
Aug 16, 2007 | 13.15 | 13.17 | 12.71 | 12.92 | 1,778,000 | -0.30(-2.30%) |
Aug 15, 2007 | 13.18 | 13.28 | 13.16 | 13.23 | 2,165,500 | -0.03(-0.20%) |
Aug 14, 2007 | 13.27 | 13.30 | 13.22 | 13.25 | 1,486,000 | +0.00(+0.00%) |
Aug 13, 2007 | 13.31 | 13.32 | 13.25 | 13.25 | 469,500 | -0.08(-0.60%) |
Aug 10, 2007 | 13.21 | 13.40 | 13.15 | 13.33 | 536,000 | +0.23(+1.77%) |
Aug 09, 2007 | 13.15 | 13.18 | 13.09 | 13.10 | 458,000 | -0.25(-1.86%) |
Aug 08, 2007 | 13.39 | 13.42 | 13.33 | 13.35 | 1,346,000 | +0.04(+0.30%) |
Aug 07, 2007 | 13.23 | 13.33 | 13.20 | 13.31 | 1,104,000 | -0.01(-0.05%) |
Aug 06, 2007 | 13.33 | 13.38 | 13.25 | 13.32 | 522,500 | -0.04(-0.31%) |
Aug 03, 2007 | 13.38 | 13.39 | 13.18 | 13.36 | 585,000 | +0.17(+1.32%) |
Aug 02, 2007 | 13.18 | 13.21 | 13.13 | 13.18 | 342,500 | -0.01(-0.08%) |
Aug 01, 2007 | 13.18 | 13.22 | 13.15 | 13.19 | 263,500 | +0.01(+0.09%) |
Jul 31, 2007 | 13.16 | 13.27 | 13.14 | 13.18 | 229,500 | +0.03(+0.21%) |
Jul 30, 2007 | 13.08 | 13.20 | 13.07 | 13.15 | 448,500 | +0.05(+0.41%) |
Jul 27, 2007 | 13.10 | 13.13 | 13.02 | 13.10 | 368,000 | -0.03(-0.26%) |
Jul 26, 2007 | 13.25 | 13.35 | 12.98 | 13.13 | 1,001,000 | -0.24(-1.81%) |
Jul 25, 2007 | 13.40 | 13.42 | 13.28 | 13.38 | 840,500 | -0.13(-0.95%) |
Jul 24, 2007 | 13.59 | 13.60 | 13.50 | 13.50 | 385,000 | +0.02(+0.13%) |
Jul 23, 2007 | 13.54 | 13.54 | 13.47 | 13.49 | 832,000 | -0.04(-0.33%) |
Jul 20, 2007 | 13.45 | 13.60 | 13.45 | 13.53 | 788,000 | +0.11(+0.79%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.35 | 13.42 | 550,500 | +0.08(+0.63%) |
Jul 18, 2007 | 13.21 | 13.36 | 13.21 | 13.34 | 842,000 | +0.18(+1.36%) |
Jul 17, 2007 | 13.19 | 13.23 | 13.16 | 13.16 | 279,000 | -0.02(-0.16%) |
Jul 16, 2007 | 13.21 | 13.22 | 13.14 | 13.18 | 372,500 | -0.02(-0.15%) |
Jul 13, 2007 | 13.24 | 13.25 | 13.14 | 13.20 | 248,000 | +0.00(+0.02%) |
Jul 12, 2007 | 13.18 | 13.26 | 13.18 | 13.20 | 711,000 | +0.11(+0.87%) |
Jul 11, 2007 | 13.14 | 13.15 | 13.08 | 13.09 | 276,500 | -0.06(-0.43%) |
Jul 10, 2007 | 13.13 | 13.17 | 13.11 | 13.14 | 437,500 | +0.05(+0.40%) |
Jul 09, 2007 | 13.09 | 13.13 | 13.07 | 13.09 | 583,000 | +0.07(+0.57%) |
Jul 06, 2007 | 12.87 | 13.02 | 12.83 | 13.02 | 626,500 | +0.12(+0.90%) |
Jul 05, 2007 | 12.97 | 12.97 | 12.80 | 12.90 | 647,500 | -0.06(-0.46%) |
Jul 03, 2007 | 13.00 | 13.01 | 12.93 | 12.96 | 141,000 | -0.06(-0.47%) |
Jul 02, 2007 | 12.98 | 13.06 | 12.97 | 13.02 | 326,000 | +0.14(+1.07%) |
Jun 29, 2007 | 12.90 | 12.94 | 12.85 | 12.88 | 367,000 | -0.00(-0.02%) |
Jun 28, 2007 | 12.82 | 12.88 | 12.82 | 12.88 | 340,500 | +0.12(+0.97%) |
Jun 27, 2007 | 12.73 | 12.78 | 12.70 | 12.76 | 314,000 | +0.01(+0.11%) |
Jun 26, 2007 | 12.85 | 12.85 | 12.68 | 12.75 | 822,500 | -0.16(-1.24%) |
Jun 25, 2007 | 12.87 | 12.95 | 12.86 | 12.91 | 371,500 | -0.07(-0.57%) |
Jun 22, 2007 | 12.95 | 12.98 | 12.90 | 12.98 | 480,000 | +0.07(+0.56%) |
Jun 21, 2007 | 13.00 | 13.00 | 12.84 | 12.91 | 383,500 | -0.03(-0.25%) |
Jun 20, 2007 | 13.04 | 13.04 | 12.93 | 12.94 | 352,000 | -0.17(-1.27%) |
Jun 19, 2007 | 12.98 | 13.11 | 12.98 | 13.11 | 257,500 | +0.09(+0.72%) |
Jun 18, 2007 | 13.03 | 13.03 | 12.97 | 13.01 | 289,000 | +0.03(+0.20%) |
Jun 15, 2007 | 12.95 | 12.99 | 12.92 | 12.99 | 581,500 | +0.06(+0.43%) |
Jun 14, 2007 | 12.89 | 12.95 | 12.87 | 12.93 | 839,500 | +0.01(+0.05%) |
Jun 13, 2007 | 12.84 | 12.92 | 12.82 | 12.92 | 730,500 | +0.09(+0.69%) |
Jun 12, 2007 | 12.85 | 12.88 | 12.79 | 12.84 | 224,000 | -0.11(-0.86%) |
Jun 11, 2007 | 12.91 | 12.98 | 12.88 | 12.95 | 224,500 | +0.10(+0.78%) |
Jun 08, 2007 | 12.99 | 13.00 | 12.76 | 12.85 | 1,127,500 | -0.22(-1.70%) |
Jun 07, 2007 | 13.21 | 13.29 | 13.03 | 13.07 | 323,500 | -0.23(-1.73%) |
Jun 06, 2007 | 13.29 | 13.30 | 13.18 | 13.30 | 351,000 | +0.02(+0.17%) |
Jun 05, 2007 | 13.30 | 13.38 | 13.26 | 13.28 | 210,000 | -0.03(-0.24%) |
Jun 04, 2007 | 13.30 | 13.36 | 13.27 | 13.31 | 462,000 | -0.00(-0.02%) |