Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.57 | 12.90 | 12.25 | 12.53 | 195,481 | +0.25(+2.06%) |
Aug 30, 2007 | 12.00 | 12.53 | 11.82 | 12.27 | 167,280 | +0.09(+0.77%) |
Aug 29, 2007 | 11.78 | 12.21 | 11.60 | 12.18 | 98,037 | +0.48(+4.10%) |
Aug 28, 2007 | 11.92 | 12.02 | 11.57 | 11.70 | 287,130 | -0.29(-2.45%) |
Aug 27, 2007 | 12.13 | 12.34 | 11.96 | 11.99 | 302,949 | -0.17(-1.43%) |
Aug 24, 2007 | 12.20 | 12.83 | 12.11 | 12.17 | 185,160 | -0.02(-0.16%) |
Aug 23, 2007 | 12.96 | 12.96 | 12.13 | 12.19 | 223,720 | -0.69(-5.33%) |
Aug 22, 2007 | 12.39 | 13.02 | 12.39 | 12.87 | 185,043 | +0.63(+5.17%) |
Aug 21, 2007 | 12.14 | 12.42 | 12.11 | 12.24 | 187,171 | -0.03(-0.22%) |
Aug 20, 2007 | 12.17 | 12.37 | 12.01 | 12.27 | 276,007 | +0.20(+1.66%) |
Aug 17, 2007 | 12.55 | 12.97 | 11.96 | 12.07 | 320,044 | -0.12(-0.98%) |
Aug 16, 2007 | 11.69 | 12.33 | 11.35 | 12.19 | 672,670 | +0.37(+3.16%) |
Aug 15, 2007 | 12.07 | 12.20 | 11.75 | 11.81 | 511,618 | -0.29(-2.42%) |
Aug 14, 2007 | 12.33 | 12.51 | 12.01 | 12.11 | 423,525 | -0.26(-2.10%) |
Aug 13, 2007 | 12.10 | 12.46 | 11.93 | 12.37 | 586,752 | +0.41(+3.40%) |
Aug 10, 2007 | 10.64 | 12.15 | 10.62 | 11.96 | 847,614 | +1.01(+9.19%) |
Aug 09, 2007 | 10.62 | 11.05 | 10.45 | 10.95 | 1,279,672 | -0.25(-2.26%) |
Aug 08, 2007 | 11.21 | 11.68 | 10.91 | 11.21 | 1,366,053 | +0.17(+1.57%) |
Aug 07, 2007 | 11.86 | 12.07 | 10.71 | 11.03 | 1,067,020 | -0.94(-7.85%) |
Aug 06, 2007 | 12.32 | 12.38 | 11.78 | 11.97 | 684,835 | -0.29(-2.39%) |
Aug 03, 2007 | 12.35 | 13.29 | 12.23 | 12.27 | 664,617 | -1.03(-7.72%) |
Aug 02, 2007 | 13.47 | 13.73 | 13.19 | 13.29 | 476,884 | -0.13(-0.94%) |
Aug 01, 2007 | 13.41 | 13.64 | 13.01 | 13.42 | 613,813 | -0.07(-0.49%) |
Jul 31, 2007 | 14.13 | 14.15 | 13.42 | 13.49 | 625,908 | -0.59(-4.21%) |
Jul 30, 2007 | 14.63 | 14.63 | 13.61 | 14.08 | 695,806 | +0.08(+0.57%) |
Jul 27, 2007 | 13.57 | 14.38 | 13.55 | 14.00 | 688,548 | +0.46(+3.40%) |
Jul 26, 2007 | 13.52 | 13.85 | 13.05 | 13.54 | 627,793 | -0.29(-2.07%) |
Jul 25, 2007 | 14.33 | 14.33 | 13.35 | 13.83 | 797,446 | -0.27(-1.94%) |
Jul 24, 2007 | 16.17 | 16.53 | 14.00 | 14.10 | 1,296,184 | -2.46(-14.86%) |
Jul 23, 2007 | 17.70 | 17.70 | 16.07 | 16.56 | 520,095 | -1.21(-6.79%) |
Jul 20, 2007 | 18.23 | 18.47 | 17.32 | 17.77 | 198,868 | -0.53(-2.91%) |
Jul 19, 2007 | 18.84 | 18.84 | 18.21 | 18.30 | 153,469 | -0.37(-2.00%) |
Jul 18, 2007 | 18.89 | 18.89 | 18.11 | 18.67 | 178,878 | -0.27(-1.44%) |
Jul 17, 2007 | 19.05 | 19.34 | 18.54 | 18.95 | 194,682 | -0.08(-0.42%) |
Jul 16, 2007 | 18.78 | 19.19 | 18.51 | 19.03 | 113,845 | +0.15(+0.78%) |
Jul 13, 2007 | 18.99 | 19.07 | 18.63 | 18.88 | 139,914 | -0.09(-0.49%) |
Jul 12, 2007 | 18.77 | 19.08 | 18.30 | 18.97 | 167,019 | +0.31(+1.64%) |
Jul 11, 2007 | 18.36 | 18.73 | 18.03 | 18.67 | 125,980 | +0.33(+1.82%) |
Jul 10, 2007 | 19.17 | 19.17 | 18.27 | 18.33 | 157,750 | -1.00(-5.17%) |
Jul 09, 2007 | 18.71 | 19.43 | 18.56 | 19.33 | 204,385 | +0.73(+3.91%) |
Jul 06, 2007 | 17.99 | 18.64 | 17.85 | 18.61 | 140,436 | +0.52(+2.88%) |
Jul 05, 2007 | 18.31 | 18.33 | 17.20 | 18.09 | 305,380 | -0.29(-1.56%) |
Jul 03, 2007 | 18.01 | 18.60 | 17.83 | 18.37 | 125,232 | +0.37(+2.07%) |
Jul 02, 2007 | 18.31 | 18.40 | 17.65 | 18.00 | 207,756 | -0.17(-0.95%) |
Jun 29, 2007 | 18.64 | 18.66 | 18.14 | 18.17 | 157,551 | -0.39(-2.12%) |
Jun 28, 2007 | 18.80 | 18.80 | 18.07 | 18.57 | 140,937 | -0.42(-2.21%) |
Jun 27, 2007 | 17.89 | 19.11 | 17.71 | 18.99 | 215,559 | +0.97(+5.36%) |
Jun 26, 2007 | 18.77 | 18.95 | 18.00 | 18.02 | 250,311 | -0.69(-3.70%) |
Jun 25, 2007 | 17.74 | 18.71 | 17.71 | 18.71 | 287,382 | +0.93(+5.21%) |
Jun 22, 2007 | 17.92 | 18.30 | 17.66 | 17.79 | 417,982 | -0.13(-0.74%) |
Jun 21, 2007 | 17.44 | 18.01 | 17.44 | 17.92 | 114,292 | +0.31(+1.78%) |
Jun 20, 2007 | 17.79 | 17.87 | 17.41 | 17.61 | 236,400 | -0.15(-0.86%) |
Jun 19, 2007 | 17.97 | 17.97 | 17.41 | 17.76 | 393,750 | -0.36(-1.99%) |
Jun 18, 2007 | 18.42 | 18.42 | 17.76 | 18.12 | 195,000 | -0.33(-1.81%) |
Jun 15, 2007 | 19.01 | 19.15 | 18.33 | 18.45 | 204,000 | -0.22(-1.18%) |
Jun 14, 2007 | 18.33 | 18.75 | 18.33 | 18.67 | 225,150 | +0.39(+2.15%) |
Jun 13, 2007 | 17.85 | 18.38 | 17.71 | 18.28 | 105,000 | +0.43(+2.43%) |
Jun 12, 2007 | 17.77 | 17.95 | 17.73 | 17.85 | 138,450 | +0.00(+0.00%) |
Jun 11, 2007 | 17.88 | 18.42 | 17.84 | 17.85 | 100,272 | -0.01(-0.07%) |
Jun 08, 2007 | 17.80 | 18.05 | 17.65 | 17.86 | 92,658 | +0.05(+0.30%) |
Jun 07, 2007 | 17.79 | 18.15 | 17.69 | 17.81 | 242,494 | -0.10(-0.56%) |
Jun 06, 2007 | 18.39 | 18.54 | 17.51 | 17.91 | 160,711 | -0.63(-3.38%) |
Jun 05, 2007 | 18.57 | 18.89 | 18.43 | 18.53 | 105,064 | -0.15(-0.79%) |
Jun 04, 2007 | 18.62 | 19.30 | 18.53 | 18.68 | 169,497 | +0.05(+0.25%) |