Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.37 | 15.77 | 10.90 | 11.00 | 166,826 | -0.14(-1.26%) |
Aug 30, 2007 | 11.53 | 11.53 | 11.06 | 11.14 | 222,965 | -0.56(-4.79%) |
Aug 29, 2007 | 12.07 | 12.07 | 11.44 | 11.70 | 291,025 | -0.27(-2.26%) |
Aug 28, 2007 | 12.38 | 12.39 | 11.81 | 11.97 | 159,451 | -0.52(-4.16%) |
Aug 27, 2007 | 11.87 | 12.61 | 11.87 | 12.49 | 174,067 | +0.60(+5.05%) |
Aug 24, 2007 | 11.94 | 12.18 | 11.55 | 11.89 | 87,212 | -0.08(-0.67%) |
Aug 23, 2007 | 12.31 | 12.34 | 11.70 | 11.97 | 112,254 | -0.21(-1.72%) |
Aug 22, 2007 | 12.78 | 12.84 | 12.12 | 12.18 | 152,591 | -0.41(-3.26%) |
Aug 21, 2007 | 12.80 | 12.87 | 12.50 | 12.59 | 94,374 | -0.26(-2.02%) |
Aug 20, 2007 | 13.19 | 13.41 | 12.80 | 12.85 | 130,490 | +0.10(+0.78%) |
Aug 17, 2007 | 13.41 | 13.41 | 12.65 | 12.75 | 235,211 | -0.35(-2.67%) |
Aug 16, 2007 | 12.88 | 13.37 | 12.52 | 13.10 | 209,818 | +0.14(+1.08%) |
Aug 15, 2007 | 13.08 | 13.55 | 12.93 | 12.96 | 145,857 | -0.22(-1.67%) |
Aug 14, 2007 | 13.29 | 13.50 | 13.04 | 13.18 | 117,099 | -0.15(-1.13%) |
Aug 13, 2007 | 13.80 | 13.91 | 13.19 | 13.33 | 263,684 | -0.24(-1.77%) |
Aug 10, 2007 | 14.03 | 14.30 | 13.50 | 13.57 | 239,938 | -0.63(-4.44%) |
Aug 09, 2007 | 13.84 | 14.20 | 13.68 | 14.20 | 440,139 | -0.05(-0.35%) |
Aug 08, 2007 | 12.20 | 14.50 | 12.00 | 14.25 | 845,304 | +2.18(+18.06%) |
Aug 07, 2007 | 12.04 | 12.41 | 11.44 | 12.07 | 440,418 | -0.07(-0.58%) |
Aug 06, 2007 | 12.93 | 12.93 | 12.00 | 12.14 | 657,247 | -0.77(-5.96%) |
Aug 03, 2007 | 12.82 | 13.29 | 12.56 | 12.91 | 458,324 | -0.32(-2.42%) |
Aug 02, 2007 | 13.81 | 14.00 | 11.50 | 13.23 | 2,237,957 | -3.58(-21.30%) |
Aug 01, 2007 | 15.28 | 16.81 | 14.78 | 16.81 | 405,774 | +1.35(+8.73%) |
Jul 31, 2007 | 15.79 | 15.84 | 15.21 | 15.46 | 408,702 | -0.12(-0.77%) |
Jul 30, 2007 | 16.79 | 16.84 | 15.38 | 15.58 | 876,804 | -1.43(-8.41%) |
Jul 27, 2007 | 17.55 | 17.88 | 16.98 | 17.01 | 93,548 | -0.49(-2.80%) |
Jul 26, 2007 | 17.47 | 17.66 | 16.81 | 17.50 | 202,419 | -0.19(-1.07%) |
Jul 25, 2007 | 17.68 | 17.76 | 16.56 | 17.69 | 333,606 | +0.19(+1.09%) |
Jul 24, 2007 | 17.91 | 18.11 | 17.40 | 17.50 | 148,640 | -0.50(-2.78%) |
Jul 23, 2007 | 18.09 | 18.37 | 17.98 | 18.00 | 52,925 | -0.05(-0.28%) |
Jul 20, 2007 | 18.34 | 18.50 | 17.95 | 18.05 | 308,938 | -0.36(-1.96%) |
Jul 19, 2007 | 18.29 | 18.86 | 18.21 | 18.41 | 125,432 | +0.27(+1.49%) |
Jul 18, 2007 | 18.06 | 18.40 | 18.00 | 18.14 | 68,437 | -0.09(-0.49%) |
Jul 17, 2007 | 18.04 | 18.41 | 18.04 | 18.23 | 89,562 | +0.23(+1.28%) |
Jul 16, 2007 | 18.16 | 18.38 | 17.81 | 18.00 | 126,703 | -0.25(-1.37%) |
Jul 13, 2007 | 18.25 | 18.78 | 18.03 | 18.25 | 99,256 | -0.13(-0.71%) |
Jul 12, 2007 | 18.35 | 18.38 | 18.07 | 18.38 | 128,378 | +0.13(+0.71%) |
Jul 11, 2007 | 18.44 | 18.63 | 18.16 | 18.25 | 61,756 | -0.26(-1.40%) |
Jul 10, 2007 | 18.76 | 18.79 | 18.47 | 18.51 | 121,989 | -0.45(-2.37%) |
Jul 09, 2007 | 19.08 | 19.08 | 18.68 | 18.96 | 64,281 | -0.15(-0.78%) |
Jul 06, 2007 | 19.01 | 19.30 | 18.78 | 19.11 | 74,404 | +0.06(+0.31%) |
Jul 05, 2007 | 19.16 | 19.17 | 18.81 | 19.05 | 164,255 | -0.11(-0.57%) |
Jul 03, 2007 | 18.95 | 19.16 | 18.56 | 19.16 | 57,887 | +0.30(+1.59%) |
Jul 02, 2007 | 18.82 | 18.99 | 18.54 | 18.86 | 100,272 | +0.08(+0.43%) |
Jun 29, 2007 | 19.12 | 19.12 | 18.75 | 18.78 | 112,140 | -0.23(-1.21%) |
Jun 28, 2007 | 19.00 | 19.04 | 18.60 | 19.01 | 183,795 | +0.04(+0.21%) |
Jun 27, 2007 | 18.29 | 18.99 | 18.29 | 18.97 | 195,423 | +0.53(+2.87%) |
Jun 26, 2007 | 18.66 | 19.02 | 18.35 | 18.44 | 180,189 | -0.04(-0.22%) |
Jun 25, 2007 | 18.88 | 18.97 | 18.40 | 18.48 | 222,058 | -0.39(-2.07%) |
Jun 22, 2007 | 19.41 | 19.41 | 18.87 | 18.87 | 387,729 | -0.50(-2.58%) |
Jun 21, 2007 | 18.19 | 19.78 | 17.89 | 19.37 | 430,237 | +1.15(+6.31%) |
Jun 20, 2007 | 18.07 | 18.26 | 18.02 | 18.22 | 174,100 | +0.16(+0.89%) |
Jun 19, 2007 | 18.35 | 18.44 | 18.05 | 18.06 | 218,800 | -0.30(-1.63%) |
Jun 18, 2007 | 18.66 | 18.74 | 18.23 | 18.36 | 127,200 | -0.20(-1.08%) |
Jun 15, 2007 | 18.65 | 19.00 | 18.35 | 18.56 | 106,100 | +0.11(+0.60%) |
Jun 14, 2007 | 18.53 | 18.89 | 18.20 | 18.45 | 104,300 | -0.15(-0.81%) |
Jun 13, 2007 | 18.30 | 18.65 | 18.25 | 18.60 | 111,500 | +0.31(+1.69%) |
Jun 12, 2007 | 18.48 | 18.55 | 18.06 | 18.29 | 174,000 | -0.20(-1.08%) |
Jun 11, 2007 | 19.28 | 19.28 | 18.49 | 18.49 | 120,815 | -0.87(-4.49%) |
Jun 08, 2007 | 18.71 | 19.46 | 18.67 | 19.36 | 92,120 | +0.57(+3.03%) |
Jun 07, 2007 | 18.96 | 19.40 | 18.65 | 18.79 | 180,839 | -0.13(-0.69%) |
Jun 06, 2007 | 19.69 | 19.79 | 18.77 | 18.92 | 160,112 | -0.91(-4.59%) |
Jun 05, 2007 | 19.90 | 20.02 | 19.70 | 19.83 | 102,933 | -0.08(-0.40%) |
Jun 04, 2007 | 19.98 | 20.16 | 19.72 | 19.91 | 135,213 | -0.03(-0.15%) |