Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.20 | 14.20 | 13.85 | 14.00 | 256,489 | +0.04(+0.27%) |
Aug 30, 2007 | 14.13 | 14.37 | 13.84 | 13.96 | 190,763 | -0.33(-2.32%) |
Aug 29, 2007 | 13.97 | 14.37 | 13.81 | 14.29 | 270,487 | +0.38(+2.70%) |
Aug 28, 2007 | 14.32 | 14.32 | 13.92 | 13.92 | 243,699 | -0.54(-3.71%) |
Aug 27, 2007 | 14.46 | 14.58 | 14.09 | 14.45 | 243,046 | -0.11(-0.74%) |
Aug 24, 2007 | 14.32 | 14.58 | 14.06 | 14.56 | 273,755 | +0.22(+1.51%) |
Aug 23, 2007 | 14.69 | 14.72 | 14.29 | 14.34 | 319,698 | -0.29(-1.96%) |
Aug 22, 2007 | 14.95 | 15.17 | 14.30 | 14.63 | 575,167 | -0.28(-1.88%) |
Aug 21, 2007 | 14.57 | 15.11 | 14.53 | 14.91 | 306,918 | +0.24(+1.61%) |
Aug 20, 2007 | 14.91 | 14.96 | 14.20 | 14.67 | 406,000 | -0.24(-1.58%) |
Aug 17, 2007 | 14.88 | 15.30 | 14.51 | 14.91 | 921,954 | +0.47(+3.22%) |
Aug 16, 2007 | 12.97 | 14.53 | 12.97 | 14.44 | 1,026,425 | +1.42(+10.86%) |
Aug 15, 2007 | 13.08 | 13.50 | 13.00 | 13.03 | 300,034 | -0.04(-0.34%) |
Aug 14, 2007 | 13.08 | 13.42 | 12.92 | 13.07 | 297,641 | -0.05(-0.39%) |
Aug 13, 2007 | 13.69 | 13.79 | 13.05 | 13.12 | 478,451 | -0.43(-3.20%) |
Aug 10, 2007 | 13.53 | 14.20 | 13.28 | 13.56 | 742,549 | -0.33(-2.34%) |
Aug 09, 2007 | 13.53 | 14.53 | 13.33 | 13.88 | 1,111,894 | -0.01(-0.09%) |
Aug 08, 2007 | 13.35 | 14.92 | 13.07 | 13.90 | 1,427,974 | +0.72(+5.47%) |
Aug 07, 2007 | 12.77 | 13.27 | 12.55 | 13.18 | 526,812 | +0.36(+2.84%) |
Aug 06, 2007 | 11.94 | 12.83 | 11.74 | 12.81 | 772,366 | +0.91(+7.60%) |
Aug 03, 2007 | 11.91 | 12.69 | 11.86 | 11.91 | 564,502 | -0.68(-5.42%) |
Aug 02, 2007 | 12.32 | 12.71 | 12.14 | 12.59 | 516,485 | +0.29(+2.38%) |
Aug 01, 2007 | 12.05 | 12.37 | 11.79 | 12.30 | 622,098 | +0.15(+1.26%) |
Jul 31, 2007 | 12.39 | 12.57 | 12.14 | 12.14 | 387,387 | -0.14(-1.14%) |
Jul 30, 2007 | 12.10 | 12.37 | 11.90 | 12.28 | 484,954 | +0.17(+1.42%) |
Jul 27, 2007 | 12.01 | 12.53 | 12.00 | 12.11 | 648,137 | +0.00(+0.00%) |
Jul 26, 2007 | 12.19 | 12.44 | 12.00 | 12.11 | 542,476 | -0.26(-2.06%) |
Jul 25, 2007 | 12.36 | 12.54 | 12.15 | 12.37 | 867,280 | +0.07(+0.57%) |
Jul 24, 2007 | 12.38 | 12.42 | 12.19 | 12.30 | 992,122 | -0.20(-1.58%) |
Jul 23, 2007 | 12.45 | 12.50 | 12.27 | 12.49 | 526,268 | +0.10(+0.77%) |
Jul 20, 2007 | 12.40 | 12.44 | 12.14 | 12.40 | 974,726 | -0.03(-0.26%) |
Jul 19, 2007 | 12.26 | 12.74 | 12.23 | 12.43 | 311,956 | +0.24(+1.93%) |
Jul 18, 2007 | 12.37 | 12.42 | 12.01 | 12.19 | 262,504 | -0.25(-2.00%) |
Jul 17, 2007 | 12.43 | 12.63 | 12.41 | 12.44 | 254,873 | -0.03(-0.25%) |
Jul 16, 2007 | 12.62 | 12.63 | 12.40 | 12.47 | 231,768 | -0.21(-1.66%) |
Jul 13, 2007 | 12.78 | 12.79 | 12.57 | 12.69 | 121,408 | -0.10(-0.80%) |
Jul 12, 2007 | 12.50 | 12.81 | 12.35 | 12.79 | 189,935 | +0.39(+3.14%) |
Jul 11, 2007 | 12.45 | 12.54 | 12.27 | 12.40 | 249,891 | -0.03(-0.26%) |
Jul 10, 2007 | 12.70 | 12.72 | 12.40 | 12.43 | 346,299 | -0.39(-3.03%) |
Jul 09, 2007 | 12.97 | 13.02 | 12.80 | 12.82 | 355,165 | -0.15(-1.18%) |
Jul 06, 2007 | 13.12 | 13.14 | 12.92 | 12.97 | 179,603 | -0.20(-1.50%) |
Jul 05, 2007 | 13.29 | 13.37 | 13.04 | 13.17 | 125,300 | -0.08(-0.62%) |
Jul 03, 2007 | 13.14 | 13.30 | 13.14 | 13.25 | 91,580 | +0.10(+0.78%) |
Jul 02, 2007 | 13.07 | 13.22 | 13.00 | 13.15 | 286,210 | +0.18(+1.38%) |
Jun 29, 2007 | 13.34 | 13.41 | 12.95 | 12.97 | 289,890 | -0.29(-2.16%) |
Jun 28, 2007 | 13.10 | 13.44 | 12.96 | 13.26 | 319,681 | +0.08(+0.63%) |
Jun 27, 2007 | 12.86 | 13.20 | 12.46 | 13.18 | 464,376 | +0.19(+1.47%) |
Jun 26, 2007 | 13.17 | 13.20 | 12.87 | 12.98 | 384,174 | -0.14(-1.07%) |
Jun 25, 2007 | 13.28 | 13.42 | 13.07 | 13.12 | 231,511 | -0.22(-1.62%) |
Jun 22, 2007 | 13.39 | 13.39 | 13.16 | 13.34 | 864,362 | -0.11(-0.85%) |
Jun 21, 2007 | 13.55 | 13.55 | 13.34 | 13.46 | 183,876 | -0.14(-1.03%) |
Jun 20, 2007 | 13.86 | 13.88 | 13.58 | 13.60 | 197,823 | -0.25(-1.80%) |
Jun 19, 2007 | 13.78 | 13.86 | 13.68 | 13.85 | 264,496 | -0.01(-0.09%) |
Jun 18, 2007 | 13.81 | 13.90 | 13.66 | 13.86 | 152,799 | +0.04(+0.32%) |
Jun 15, 2007 | 13.86 | 14.01 | 13.76 | 13.81 | 501,853 | +0.17(+1.21%) |
Jun 14, 2007 | 13.64 | 13.81 | 13.61 | 13.65 | 230,297 | +0.01(+0.09%) |
Jun 13, 2007 | 13.49 | 13.70 | 13.38 | 13.63 | 292,264 | +0.15(+1.09%) |
Jun 12, 2007 | 13.67 | 13.72 | 13.45 | 13.49 | 257,750 | -0.28(-2.04%) |
Jun 11, 2007 | 13.77 | 13.85 | 13.62 | 13.77 | 193,658 | -0.06(-0.42%) |
Jun 08, 2007 | 13.72 | 13.83 | 13.65 | 13.83 | 235,334 | +0.08(+0.56%) |
Jun 07, 2007 | 13.83 | 13.90 | 13.56 | 13.75 | 513,771 | -0.18(-1.33%) |
Jun 06, 2007 | 13.92 | 14.09 | 13.85 | 13.93 | 420,576 | -0.08(-0.59%) |
Jun 05, 2007 | 13.96 | 14.04 | 13.89 | 14.02 | 595,806 | -0.01(-0.09%) |
Jun 04, 2007 | 13.85 | 14.06 | 13.85 | 14.03 | 515,260 | +0.15(+1.10%) |