Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.21 | 13.21 | 12.54 | 12.59 | 2,790 | +0.28(+2.31%) |
Aug 30, 2007 | 12.21 | 12.40 | 12.21 | 12.31 | 116 | +0.14(+1.17%) |
Aug 29, 2007 | 12.45 | 12.54 | 11.74 | 12.17 | 5,156 | -0.43(-3.42%) |
Aug 28, 2007 | 12.54 | 13.21 | 12.50 | 12.60 | 1,617 | -0.09(-0.71%) |
Aug 27, 2007 | 13.02 | 13.25 | 12.40 | 12.69 | 1,418 | -0.24(-1.83%) |
Aug 24, 2007 | 13.02 | 13.02 | 12.79 | 12.92 | 253 | +0.14(+1.11%) |
Aug 23, 2007 | 12.75 | 12.97 | 12.69 | 12.78 | 1,793 | +0.05(+0.37%) |
Aug 22, 2007 | 12.54 | 12.78 | 12.54 | 12.73 | 914 | +0.14(+1.13%) |
Aug 21, 2007 | 12.88 | 12.88 | 12.54 | 12.59 | 1,257 | -0.14(-1.12%) |
Aug 20, 2007 | 11.12 | 12.78 | 11.12 | 12.73 | 3,187 | +0.95(+8.03%) |
Aug 17, 2007 | 11.60 | 12.31 | 11.46 | 11.79 | 949 | +0.09(+0.81%) |
Aug 16, 2007 | 11.74 | 11.98 | 11.12 | 11.69 | 4,711 | +0.05(+0.41%) |
Aug 15, 2007 | 12.17 | 12.73 | 11.65 | 11.65 | 5,993 | -0.95(-7.52%) |
Aug 14, 2007 | 13.59 | 13.59 | 12.17 | 12.59 | 3,726 | -0.09(-0.75%) |
Aug 13, 2007 | 12.92 | 13.68 | 12.69 | 12.69 | 5,270 | -0.71(-5.30%) |
Aug 10, 2007 | 14.11 | 14.11 | 12.73 | 13.40 | 3,270 | -0.38(-2.75%) |
Aug 09, 2007 | 12.45 | 13.92 | 12.36 | 13.78 | 19,768 | +1.42(+11.49%) |
Aug 08, 2007 | 12.17 | 12.83 | 12.17 | 12.36 | 31,347 | +0.38(+3.16%) |
Aug 07, 2007 | 11.98 | 12.40 | 11.74 | 11.98 | 5,207 | +0.14(+1.20%) |
Aug 06, 2007 | 12.17 | 12.17 | 11.22 | 11.83 | 6,888 | -0.52(-4.21%) |
Aug 03, 2007 | 12.54 | 13.16 | 12.36 | 12.36 | 6,375 | -0.62(-4.74%) |
Aug 02, 2007 | 12.92 | 13.16 | 12.54 | 12.97 | 3,744 | +0.14(+1.11%) |
Aug 01, 2007 | 12.92 | 13.16 | 12.59 | 12.83 | 9,877 | -0.19(-1.45%) |
Jul 31, 2007 | 13.78 | 13.82 | 13.02 | 13.02 | 23,068 | -0.71(-5.17%) |
Jul 30, 2007 | 14.15 | 14.39 | 13.49 | 13.73 | 5,597 | -0.38(-2.68%) |
Jul 27, 2007 | 14.44 | 14.44 | 13.87 | 14.11 | 9,553 | -0.09(-0.67%) |
Jul 26, 2007 | 15.05 | 15.05 | 14.20 | 14.20 | 2,588 | -0.38(-2.60%) |
Jul 25, 2007 | 14.68 | 14.68 | 14.44 | 14.58 | 2,560 | -0.05(-0.32%) |
Jul 24, 2007 | 14.68 | 14.82 | 14.58 | 14.63 | 4,026 | +0.00(+0.00%) |
Jul 23, 2007 | 14.68 | 14.86 | 14.44 | 14.63 | 11,890 | +0.33(+2.34%) |
Jul 20, 2007 | 14.54 | 14.67 | 14.25 | 14.29 | 5,082 | -0.38(-2.60%) |
Jul 19, 2007 | 14.53 | 14.86 | 14.34 | 14.67 | 3,313 | +0.28(+1.97%) |
Jul 18, 2007 | 14.82 | 14.96 | 14.20 | 14.39 | 7,385 | -0.43(-2.88%) |
Jul 17, 2007 | 14.34 | 15.34 | 14.32 | 14.82 | 6,118 | +0.43(+2.96%) |
Jul 16, 2007 | 14.58 | 15.01 | 14.34 | 14.39 | 28,579 | -0.52(-3.49%) |
Jul 13, 2007 | 15.95 | 16.00 | 14.63 | 14.91 | 62,900 | -1.66(-10.00%) |
Jul 12, 2007 | 16.76 | 16.85 | 16.57 | 16.57 | 8,537 | -0.28(-1.69%) |
Jul 11, 2007 | 16.57 | 17.04 | 16.57 | 16.85 | 12,155 | +0.47(+2.89%) |
Jul 10, 2007 | 15.86 | 16.62 | 15.86 | 16.38 | 3,706 | +0.28(+1.76%) |
Jul 09, 2007 | 16.43 | 16.66 | 15.62 | 16.10 | 15,101 | -0.09(-0.58%) |
Jul 06, 2007 | 16.57 | 16.90 | 15.72 | 16.19 | 29,715 | -0.99(-5.78%) |
Jul 05, 2007 | 19.65 | 19.65 | 17.14 | 17.18 | 56,710 | -2.65(-13.37%) |
Jul 03, 2007 | 20.45 | 20.45 | 19.69 | 19.84 | 9,663 | -0.43(-2.10%) |
Jul 02, 2007 | 20.59 | 20.59 | 20.20 | 20.26 | 888 | -0.28(-1.38%) |
Jun 29, 2007 | 20.50 | 20.59 | 20.26 | 20.55 | 2,125 | +0.19(+0.93%) |
Jun 28, 2007 | 20.36 | 20.36 | 20.13 | 20.36 | 1,837 | -0.09(-0.46%) |
Jun 27, 2007 | 20.45 | 20.51 | 20.02 | 20.45 | 7,092 | +0.24(+1.17%) |
Jun 26, 2007 | 20.59 | 20.59 | 19.93 | 20.21 | 3,216 | -0.43(-2.06%) |
Jun 25, 2007 | 20.50 | 20.83 | 20.50 | 20.64 | 4,045 | +0.05(+0.23%) |
Jun 22, 2007 | 20.31 | 20.59 | 20.31 | 20.59 | 1,795 | +0.24(+1.16%) |
Jun 21, 2007 | 19.88 | 20.59 | 19.88 | 20.36 | 4,028 | +0.33(+1.65%) |
Jun 20, 2007 | 19.88 | 20.07 | 19.79 | 20.02 | 9,231 | -0.05(-0.24%) |
Jun 19, 2007 | 20.17 | 20.31 | 19.88 | 20.07 | 5,661 | -0.33(-1.62%) |
Jun 18, 2007 | 20.17 | 20.59 | 19.88 | 20.40 | 5,640 | -0.14(-0.69%) |
Jun 15, 2007 | 20.50 | 20.92 | 20.50 | 20.55 | 1,351 | -0.09(-0.46%) |
Jun 14, 2007 | 20.83 | 20.83 | 20.59 | 20.64 | 4,034 | -0.19(-0.91%) |
Jun 13, 2007 | 21.30 | 21.30 | 20.83 | 20.83 | 3,105 | +0.00(+0.00%) |
Jun 12, 2007 | 20.55 | 20.92 | 20.50 | 20.83 | 4,752 | +0.47(+2.33%) |
Jun 11, 2007 | 20.83 | 21.21 | 20.07 | 20.36 | 6,200 | -0.66(-3.15%) |
Jun 08, 2007 | 20.02 | 21.30 | 20.02 | 21.02 | 7,451 | +0.95(+4.72%) |
Jun 07, 2007 | 19.88 | 20.64 | 19.88 | 20.07 | 8,315 | -0.71(-3.42%) |
Jun 06, 2007 | 20.83 | 20.88 | 20.12 | 20.78 | 5,279 | +0.14(+0.69%) |
Jun 05, 2007 | 22.06 | 22.44 | 20.02 | 20.64 | 16,474 | -0.85(-3.96%) |
Jun 04, 2007 | 21.68 | 23.29 | 21.16 | 21.49 | 35,944 | -0.14(-0.66%) |