Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.80 | 13.82 | 13.28 | 13.42 | 179,135 | -0.15(-1.12%) |
Aug 30, 2007 | 13.41 | 13.86 | 13.28 | 13.57 | 217,931 | +0.05(+0.35%) |
Aug 29, 2007 | 13.38 | 13.55 | 13.22 | 13.52 | 147,230 | +0.25(+1.85%) |
Aug 28, 2007 | 13.21 | 13.35 | 13.09 | 13.28 | 224,615 | +0.00(+0.00%) |
Aug 27, 2007 | 13.44 | 13.44 | 13.14 | 13.28 | 161,846 | -0.23(-1.68%) |
Aug 24, 2007 | 13.28 | 13.50 | 13.12 | 13.50 | 152,303 | +0.23(+1.71%) |
Aug 23, 2007 | 13.50 | 13.85 | 13.19 | 13.28 | 162,924 | -0.17(-1.27%) |
Aug 22, 2007 | 14.18 | 14.20 | 13.30 | 13.45 | 287,211 | -0.57(-4.05%) |
Aug 21, 2007 | 14.31 | 14.31 | 13.81 | 14.02 | 211,489 | -0.19(-1.33%) |
Aug 20, 2007 | 14.05 | 14.38 | 13.84 | 14.20 | 200,511 | +0.21(+1.49%) |
Aug 17, 2007 | 14.20 | 14.25 | 13.64 | 14.00 | 319,907 | +0.26(+1.86%) |
Aug 16, 2007 | 13.03 | 13.86 | 12.95 | 13.74 | 596,140 | +0.72(+5.53%) |
Aug 15, 2007 | 12.94 | 13.74 | 12.85 | 13.02 | 297,921 | +0.07(+0.51%) |
Aug 14, 2007 | 13.21 | 13.36 | 12.86 | 12.95 | 524,815 | -0.24(-1.80%) |
Aug 13, 2007 | 13.32 | 13.63 | 12.97 | 13.19 | 491,696 | -0.02(-0.14%) |
Aug 10, 2007 | 15.10 | 15.10 | 12.86 | 13.21 | 896,574 | -1.99(-13.08%) |
Aug 09, 2007 | 14.73 | 16.15 | 14.28 | 15.20 | 1,229,590 | +0.14(+0.94%) |
Aug 08, 2007 | 13.76 | 16.38 | 13.76 | 15.06 | 1,805,032 | +1.42(+10.42%) |
Aug 07, 2007 | 11.96 | 14.75 | 11.83 | 13.64 | 695,139 | +1.58(+13.12%) |
Aug 06, 2007 | 11.43 | 12.08 | 11.25 | 12.05 | 483,244 | +0.64(+5.64%) |
Aug 03, 2007 | 11.36 | 11.60 | 11.03 | 11.41 | 514,599 | +0.19(+1.69%) |
Aug 02, 2007 | 11.67 | 11.67 | 11.19 | 11.22 | 376,208 | -0.32(-2.79%) |
Aug 01, 2007 | 11.40 | 11.62 | 11.09 | 11.54 | 473,497 | +0.24(+2.09%) |
Jul 31, 2007 | 11.78 | 12.01 | 11.29 | 11.31 | 437,893 | -0.33(-2.85%) |
Jul 30, 2007 | 12.09 | 12.51 | 11.36 | 11.64 | 437,924 | -0.45(-3.68%) |
Jul 27, 2007 | 12.37 | 12.46 | 11.98 | 12.08 | 626,178 | -0.41(-3.26%) |
Jul 26, 2007 | 12.18 | 13.05 | 12.17 | 12.49 | 1,295,761 | -1.01(-7.50%) |
Jul 25, 2007 | 13.09 | 13.73 | 12.77 | 13.50 | 540,260 | +0.70(+5.47%) |
Jul 24, 2007 | 13.17 | 13.68 | 12.72 | 12.80 | 386,728 | -0.51(-3.84%) |
Jul 23, 2007 | 13.44 | 13.60 | 13.09 | 13.31 | 456,624 | -0.10(-0.78%) |
Jul 20, 2007 | 12.76 | 13.44 | 12.69 | 13.42 | 529,327 | +0.63(+4.96%) |
Jul 19, 2007 | 12.43 | 12.81 | 12.28 | 12.78 | 577,972 | +0.39(+3.13%) |
Jul 18, 2007 | 12.46 | 12.57 | 12.22 | 12.40 | 333,007 | -0.08(-0.61%) |
Jul 17, 2007 | 11.79 | 12.57 | 11.75 | 12.47 | 512,819 | +0.70(+5.95%) |
Jul 16, 2007 | 11.65 | 11.79 | 11.36 | 11.77 | 238,130 | +0.06(+0.48%) |
Jul 13, 2007 | 11.27 | 12.03 | 11.27 | 11.71 | 351,467 | +0.37(+3.26%) |
Jul 12, 2007 | 11.16 | 11.36 | 11.09 | 11.34 | 248,049 | +0.25(+2.22%) |
Jul 11, 2007 | 11.10 | 11.16 | 11.00 | 11.10 | 169,847 | -0.03(-0.26%) |
Jul 10, 2007 | 11.23 | 11.45 | 11.03 | 11.13 | 380,657 | -0.16(-1.43%) |
Jul 09, 2007 | 11.52 | 11.55 | 11.17 | 11.29 | 315,218 | -0.25(-2.14%) |
Jul 06, 2007 | 11.79 | 11.81 | 11.51 | 11.53 | 172,528 | -0.28(-2.40%) |
Jul 05, 2007 | 12.09 | 12.09 | 11.46 | 11.82 | 328,957 | -0.27(-2.19%) |
Jul 03, 2007 | 11.86 | 12.08 | 11.72 | 12.08 | 117,722 | +0.26(+2.16%) |
Jul 02, 2007 | 11.76 | 11.85 | 11.54 | 11.83 | 217,072 | +0.17(+1.46%) |
Jun 29, 2007 | 11.57 | 11.84 | 11.57 | 11.66 | 217,570 | +0.18(+1.57%) |
Jun 28, 2007 | 11.74 | 11.76 | 11.46 | 11.48 | 120,440 | -0.29(-2.49%) |
Jun 27, 2007 | 11.41 | 11.78 | 11.35 | 11.77 | 230,752 | +0.25(+2.14%) |
Jun 26, 2007 | 11.06 | 11.72 | 10.83 | 11.52 | 292,764 | +0.56(+5.09%) |
Jun 25, 2007 | 11.40 | 11.45 | 10.84 | 10.97 | 220,325 | -0.44(-3.82%) |
Jun 22, 2007 | 11.34 | 11.52 | 11.24 | 11.40 | 365,047 | +0.00(+0.00%) |
Jun 21, 2007 | 11.66 | 11.66 | 11.23 | 11.40 | 249,555 | -0.27(-2.35%) |
Jun 20, 2007 | 11.90 | 11.95 | 11.56 | 11.68 | 290,715 | -0.22(-1.83%) |
Jun 19, 2007 | 11.73 | 12.01 | 11.37 | 11.89 | 212,888 | +0.10(+0.88%) |
Jun 18, 2007 | 11.83 | 11.85 | 11.57 | 11.79 | 104,437 | -0.05(-0.40%) |
Jun 15, 2007 | 11.94 | 11.94 | 11.78 | 11.84 | 246,257 | +0.11(+0.97%) |
Jun 14, 2007 | 11.71 | 11.85 | 11.69 | 11.72 | 108,556 | -0.01(-0.08%) |
Jun 13, 2007 | 11.33 | 11.79 | 11.22 | 11.73 | 205,496 | +0.45(+3.94%) |
Jun 12, 2007 | 11.44 | 11.49 | 11.23 | 11.29 | 183,531 | -0.19(-1.65%) |
Jun 11, 2007 | 11.21 | 11.52 | 11.10 | 11.48 | 268,451 | +0.26(+2.28%) |
Jun 08, 2007 | 11.11 | 11.43 | 11.11 | 11.22 | 146,304 | +0.07(+0.59%) |
Jun 07, 2007 | 11.29 | 11.32 | 10.96 | 11.16 | 404,107 | -0.16(-1.42%) |
Jun 06, 2007 | 11.49 | 11.52 | 11.26 | 11.32 | 166,634 | -0.24(-2.05%) |
Jun 05, 2007 | 11.56 | 11.65 | 11.35 | 11.55 | 200,401 | -0.09(-0.81%) |
Jun 04, 2007 | 11.69 | 12.05 | 11.57 | 11.65 | 227,535 | -0.10(-0.89%) |