Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.93 | 12.22 | 11.87 | 12.07 | 1,356,608 | +0.34(+2.92%) |
Aug 30, 2007 | 11.59 | 11.75 | 11.44 | 11.73 | 1,217,705 | +0.13(+1.16%) |
Aug 29, 2007 | 11.51 | 11.66 | 11.28 | 11.59 | 1,025,709 | +0.28(+2.44%) |
Aug 28, 2007 | 11.55 | 11.58 | 11.28 | 11.32 | 1,360,623 | -0.33(-2.83%) |
Aug 27, 2007 | 11.90 | 12.20 | 11.64 | 11.65 | 1,183,053 | -0.27(-2.26%) |
Aug 24, 2007 | 11.48 | 12.00 | 11.44 | 11.92 | 1,335,490 | +0.49(+4.30%) |
Aug 23, 2007 | 11.81 | 11.96 | 11.36 | 11.42 | 621,196 | -0.38(-3.25%) |
Aug 22, 2007 | 11.42 | 11.85 | 11.38 | 11.81 | 1,835,480 | +0.52(+4.65%) |
Aug 21, 2007 | 11.03 | 11.30 | 10.93 | 11.28 | 1,450,300 | +0.26(+2.32%) |
Aug 20, 2007 | 11.09 | 11.37 | 10.87 | 11.03 | 1,160,746 | -0.03(-0.30%) |
Aug 17, 2007 | 11.36 | 11.42 | 10.76 | 11.06 | 1,629,506 | +0.24(+2.24%) |
Aug 16, 2007 | 10.47 | 11.04 | 10.29 | 10.82 | 2,151,804 | +0.35(+3.34%) |
Aug 15, 2007 | 10.71 | 11.17 | 10.42 | 10.47 | 904,653 | -0.28(-2.63%) |
Aug 14, 2007 | 11.16 | 11.19 | 10.72 | 10.75 | 863,012 | -0.43(-3.85%) |
Aug 13, 2007 | 11.13 | 11.57 | 11.16 | 11.18 | 1,460,413 | +0.05(+0.48%) |
Aug 10, 2007 | 10.97 | 11.60 | 10.75 | 11.13 | 1,384,864 | -0.26(-2.24%) |
Aug 09, 2007 | 11.67 | 11.67 | 11.28 | 11.38 | 2,771,216 | -0.28(-2.42%) |
Aug 08, 2007 | 11.29 | 11.71 | 11.23 | 11.67 | 1,919,358 | +0.52(+4.71%) |
Aug 07, 2007 | 11.11 | 11.43 | 10.86 | 11.14 | 1,418,326 | +0.03(+0.30%) |
Aug 06, 2007 | 10.97 | 11.16 | 10.50 | 11.11 | 1,966,055 | +0.13(+1.16%) |
Aug 03, 2007 | 10.97 | 11.42 | 10.87 | 10.98 | 1,553,659 | -0.44(-3.89%) |
Aug 02, 2007 | 11.38 | 11.55 | 11.33 | 11.42 | 2,592,159 | +0.09(+0.83%) |
Aug 01, 2007 | 11.29 | 11.52 | 10.89 | 11.33 | 1,630,101 | +0.01(+0.06%) |
Jul 31, 2007 | 11.18 | 11.89 | 11.26 | 11.32 | 2,982,693 | +0.15(+1.32%) |
Jul 30, 2007 | 11.32 | 11.43 | 10.95 | 11.18 | 1,622,665 | +0.08(+0.73%) |
Jul 27, 2007 | 11.10 | 11.30 | 10.87 | 11.09 | 3,106,275 | -0.33(-2.88%) |
Jul 26, 2007 | 11.57 | 11.99 | 11.36 | 11.42 | 3,136,468 | -0.48(-4.01%) |
Jul 25, 2007 | 12.17 | 12.44 | 11.61 | 11.90 | 2,850,037 | -0.11(-0.90%) |
Jul 24, 2007 | 12.21 | 12.36 | 11.94 | 12.01 | 1,613,593 | -0.38(-3.04%) |
Jul 23, 2007 | 12.78 | 12.84 | 12.37 | 12.39 | 1,100,366 | -0.24(-1.92%) |
Jul 20, 2007 | 12.99 | 13.00 | 12.54 | 12.63 | 1,447,772 | -0.40(-3.05%) |
Jul 19, 2007 | 13.19 | 13.29 | 13.02 | 13.02 | 788,653 | -0.04(-0.31%) |
Jul 18, 2007 | 12.94 | 13.13 | 12.88 | 13.06 | 1,216,218 | -0.24(-1.77%) |
Jul 17, 2007 | 13.45 | 13.56 | 13.30 | 13.30 | 923,391 | -0.09(-0.70%) |
Jul 16, 2007 | 13.34 | 13.65 | 13.14 | 13.39 | 2,378,451 | -0.02(-0.15%) |
Jul 13, 2007 | 13.46 | 13.55 | 13.39 | 13.41 | 1,596,788 | -0.11(-0.80%) |
Jul 12, 2007 | 13.63 | 13.71 | 13.41 | 13.52 | 1,945,086 | +0.01(+0.05%) |
Jul 11, 2007 | 13.90 | 13.90 | 13.43 | 13.52 | 1,938,394 | -0.37(-2.66%) |
Jul 10, 2007 | 14.22 | 14.30 | 13.87 | 13.89 | 2,139,015 | -0.49(-3.41%) |
Jul 09, 2007 | 14.30 | 14.59 | 14.23 | 14.38 | 2,034,317 | +0.13(+0.94%) |
Jul 06, 2007 | 14.36 | 14.53 | 14.21 | 14.24 | 1,345,751 | -0.17(-1.21%) |
Jul 05, 2007 | 14.22 | 14.79 | 14.22 | 14.42 | 4,738,907 | +0.79(+5.77%) |
Jul 03, 2007 | 13.39 | 13.71 | 13.28 | 13.63 | 551,447 | +0.24(+1.76%) |
Jul 02, 2007 | 13.09 | 13.50 | 12.85 | 13.39 | 1,753,685 | +0.56(+4.40%) |
Jun 29, 2007 | 13.03 | 13.20 | 12.77 | 12.83 | 2,386,779 | -0.13(-1.04%) |
Jun 28, 2007 | 13.00 | 13.13 | 12.82 | 12.96 | 2,528,954 | +0.01(+0.05%) |
Jun 27, 2007 | 12.77 | 13.01 | 12.76 | 12.96 | 1,604,521 | +0.06(+0.47%) |
Jun 26, 2007 | 13.06 | 13.15 | 12.74 | 12.90 | 1,383,526 | -0.04(-0.31%) |
Jun 25, 2007 | 13.19 | 13.45 | 12.74 | 12.94 | 1,637,536 | -0.13(-1.03%) |
Jun 22, 2007 | 12.81 | 13.68 | 12.80 | 13.07 | 3,629,023 | +0.27(+2.10%) |
Jun 21, 2007 | 12.20 | 13.00 | 12.20 | 12.80 | 4,264,347 | +0.61(+4.96%) |
Jun 20, 2007 | 12.53 | 12.54 | 12.08 | 12.20 | 1,201,494 | -0.26(-2.05%) |
Jun 19, 2007 | 12.24 | 12.47 | 12.20 | 12.45 | 820,032 | +0.18(+1.48%) |
Jun 18, 2007 | 12.44 | 12.45 | 12.20 | 12.27 | 1,013,812 | -0.17(-1.35%) |
Jun 15, 2007 | 12.65 | 12.70 | 12.41 | 12.44 | 1,516,182 | +0.10(+0.82%) |
Jun 14, 2007 | 12.49 | 12.54 | 12.31 | 12.34 | 769,022 | -0.13(-1.02%) |
Jun 13, 2007 | 12.28 | 12.54 | 12.17 | 12.47 | 1,364,490 | +0.24(+1.98%) |
Jun 12, 2007 | 12.47 | 12.47 | 12.17 | 12.22 | 1,410,741 | -0.28(-2.26%) |
Jun 11, 2007 | 12.75 | 12.75 | 12.44 | 12.51 | 884,650 | -0.26(-2.00%) |
Jun 08, 2007 | 12.63 | 12.84 | 12.45 | 12.76 | 903,314 | +0.11(+0.90%) |
Jun 07, 2007 | 12.96 | 12.96 | 12.57 | 12.65 | 699,124 | -0.40(-3.04%) |
Jun 06, 2007 | 13.12 | 13.12 | 12.82 | 13.04 | 1,023,479 | -0.12(-0.92%) |
Jun 05, 2007 | 13.45 | 13.48 | 13.11 | 13.17 | 1,289,238 | -0.38(-2.78%) |
Jun 04, 2007 | 13.95 | 13.95 | 13.48 | 13.54 | 908,817 | -0.14(-1.03%) |