Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.02 | 12.32 | 11.91 | 12.18 | 149,113 | +0.22(+1.82%) |
Aug 30, 2007 | 11.57 | 12.14 | 11.57 | 11.96 | 70,313 | +0.16(+1.35%) |
Aug 29, 2007 | 11.67 | 11.88 | 11.41 | 11.81 | 128,835 | +0.16(+1.35%) |
Aug 28, 2007 | 12.07 | 12.19 | 11.62 | 11.65 | 79,555 | -0.45(-3.69%) |
Aug 27, 2007 | 12.02 | 12.38 | 12.02 | 12.10 | 166,462 | -0.06(-0.48%) |
Aug 24, 2007 | 12.32 | 12.44 | 11.80 | 12.15 | 273,692 | -0.19(-1.55%) |
Aug 23, 2007 | 12.69 | 12.91 | 12.17 | 12.34 | 75,585 | -0.24(-1.89%) |
Aug 22, 2007 | 12.47 | 12.69 | 12.46 | 12.58 | 67,300 | +0.11(+0.85%) |
Aug 21, 2007 | 12.78 | 12.88 | 12.42 | 12.48 | 52,937 | -0.14(-1.14%) |
Aug 20, 2007 | 12.68 | 12.92 | 11.67 | 12.62 | 135,021 | +0.08(+0.65%) |
Aug 17, 2007 | 12.68 | 12.84 | 12.01 | 12.54 | 107,740 | +0.42(+3.44%) |
Aug 16, 2007 | 11.70 | 12.23 | 11.28 | 12.12 | 186,477 | +0.33(+2.78%) |
Aug 15, 2007 | 12.07 | 12.40 | 11.79 | 11.79 | 133,898 | -0.22(-1.81%) |
Aug 14, 2007 | 11.89 | 12.50 | 11.88 | 12.01 | 86,540 | +0.07(+0.56%) |
Aug 13, 2007 | 12.11 | 12.78 | 11.79 | 11.94 | 256,105 | -0.20(-1.68%) |
Aug 10, 2007 | 11.11 | 12.45 | 10.80 | 12.15 | 259,998 | +0.74(+6.49%) |
Aug 09, 2007 | 11.18 | 11.70 | 10.83 | 11.41 | 360,097 | +0.16(+1.42%) |
Aug 08, 2007 | 11.02 | 11.50 | 11.00 | 11.25 | 484,061 | +0.31(+2.85%) |
Aug 07, 2007 | 10.67 | 10.98 | 10.67 | 10.94 | 290,959 | +0.17(+1.54%) |
Aug 06, 2007 | 11.28 | 11.31 | 10.55 | 10.77 | 271,075 | -0.51(-4.54%) |
Aug 03, 2007 | 11.40 | 11.74 | 11.28 | 11.28 | 244,632 | -0.26(-2.22%) |
Aug 02, 2007 | 11.57 | 11.82 | 11.32 | 11.54 | 336,248 | +0.15(+1.28%) |
Aug 01, 2007 | 12.07 | 12.09 | 11.17 | 11.39 | 653,508 | -0.70(-5.83%) |
Jul 31, 2007 | 14.19 | 14.76 | 12.04 | 12.10 | 1,274,244 | -2.40(-16.58%) |
Jul 30, 2007 | 14.29 | 15.04 | 14.03 | 14.50 | 271,514 | +0.56(+4.01%) |
Jul 27, 2007 | 14.04 | 14.36 | 13.47 | 13.94 | 246,055 | -0.35(-2.47%) |
Jul 26, 2007 | 14.95 | 15.04 | 13.36 | 14.29 | 318,975 | -1.11(-7.19%) |
Jul 25, 2007 | 16.39 | 16.96 | 15.04 | 15.40 | 373,441 | -1.14(-6.87%) |
Jul 24, 2007 | 16.98 | 17.40 | 16.27 | 16.54 | 161,424 | -0.67(-3.90%) |
Jul 23, 2007 | 17.04 | 17.96 | 17.00 | 17.21 | 184,497 | +0.26(+1.55%) |
Jul 20, 2007 | 17.24 | 17.41 | 16.67 | 16.95 | 195,685 | -0.42(-2.42%) |
Jul 19, 2007 | 17.63 | 17.85 | 17.12 | 17.37 | 128,292 | -0.21(-1.20%) |
Jul 18, 2007 | 17.66 | 17.94 | 16.98 | 17.58 | 157,880 | -0.25(-1.42%) |
Jul 17, 2007 | 17.35 | 18.32 | 17.26 | 17.83 | 169,489 | +0.27(+1.56%) |
Jul 16, 2007 | 18.35 | 18.62 | 17.48 | 17.56 | 250,597 | -0.81(-4.40%) |
Jul 13, 2007 | 18.85 | 18.85 | 18.23 | 18.36 | 119,926 | -0.24(-1.31%) |
Jul 12, 2007 | 18.14 | 18.77 | 17.93 | 18.61 | 111,722 | +0.73(+4.09%) |
Jul 11, 2007 | 17.30 | 17.97 | 17.09 | 17.88 | 96,425 | +0.37(+2.14%) |
Jul 10, 2007 | 18.27 | 18.41 | 17.42 | 17.50 | 115,752 | -0.77(-4.21%) |
Jul 09, 2007 | 17.85 | 18.56 | 17.85 | 18.27 | 187,199 | +0.51(+2.87%) |
Jul 06, 2007 | 17.31 | 17.85 | 17.27 | 17.76 | 120,385 | +0.43(+2.50%) |
Jul 05, 2007 | 17.28 | 17.39 | 16.84 | 17.33 | 114,538 | +0.35(+2.06%) |
Jul 03, 2007 | 17.07 | 17.43 | 16.91 | 16.98 | 100,719 | +0.05(+0.28%) |
Jul 02, 2007 | 16.16 | 17.02 | 15.76 | 16.93 | 241,409 | +0.79(+4.90%) |
Jun 29, 2007 | 16.38 | 16.43 | 15.70 | 16.14 | 111,018 | -0.16(-1.01%) |
Jun 28, 2007 | 16.22 | 16.60 | 16.18 | 16.31 | 54,967 | -0.01(-0.07%) |
Jun 27, 2007 | 16.16 | 16.38 | 15.94 | 16.32 | 151,465 | -0.02(-0.14%) |
Jun 26, 2007 | 16.89 | 17.06 | 16.06 | 16.34 | 255,428 | -0.55(-3.23%) |
Jun 25, 2007 | 17.03 | 17.03 | 16.53 | 16.89 | 197,202 | +0.04(+0.23%) |
Jun 22, 2007 | 17.00 | 17.00 | 16.57 | 16.85 | 1,265,029 | -0.04(-0.27%) |
Jun 21, 2007 | 16.70 | 16.94 | 16.51 | 16.89 | 177,278 | +0.20(+1.18%) |
Jun 20, 2007 | 16.92 | 16.94 | 16.45 | 16.69 | 215,164 | -0.09(-0.52%) |
Jun 19, 2007 | 16.49 | 17.02 | 16.18 | 16.78 | 429,882 | +0.53(+3.26%) |
Jun 18, 2007 | 15.74 | 16.35 | 15.67 | 16.25 | 235,655 | +0.83(+5.39%) |
Jun 15, 2007 | 14.82 | 15.42 | 14.82 | 15.42 | 105,354 | +0.62(+4.17%) |
Jun 14, 2007 | 14.95 | 14.95 | 14.61 | 14.80 | 45,661 | +0.08(+0.53%) |
Jun 13, 2007 | 14.40 | 14.78 | 14.21 | 14.73 | 69,271 | +0.20(+1.34%) |
Jun 12, 2007 | 15.34 | 15.34 | 14.34 | 14.53 | 71,275 | -0.65(-4.26%) |
Jun 11, 2007 | 15.17 | 15.31 | 15.04 | 15.18 | 63,649 | +0.31(+2.11%) |
Jun 08, 2007 | 14.16 | 15.15 | 14.11 | 14.86 | 72,028 | +0.36(+2.49%) |
Jun 07, 2007 | 14.90 | 15.15 | 14.15 | 14.50 | 115,674 | -0.75(-4.90%) |
Jun 06, 2007 | 15.52 | 15.52 | 15.04 | 15.25 | 49,273 | -0.18(-1.16%) |
Jun 05, 2007 | 14.82 | 15.43 | 14.82 | 15.43 | 87,063 | +0.25(+1.67%) |
Jun 04, 2007 | 15.38 | 15.55 | 15.02 | 15.17 | 84,885 | -0.31(-2.02%) |