Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.70 | 12.87 | 12.65 | 12.79 | 222,604 | +0.26(+2.09%) |
Aug 30, 2007 | 12.36 | 12.59 | 12.19 | 12.53 | 163,633 | +0.16(+1.32%) |
Aug 29, 2007 | 12.18 | 12.44 | 12.17 | 12.36 | 228,852 | +0.20(+1.64%) |
Aug 28, 2007 | 12.26 | 12.37 | 12.14 | 12.16 | 359,877 | -0.13(-1.04%) |
Aug 27, 2007 | 12.55 | 12.55 | 12.29 | 12.29 | 425,096 | -0.27(-2.16%) |
Aug 24, 2007 | 12.29 | 12.62 | 12.22 | 12.56 | 862,689 | +0.28(+2.25%) |
Aug 23, 2007 | 12.49 | 12.68 | 12.25 | 12.29 | 841,014 | -0.20(-1.64%) |
Aug 22, 2007 | 12.55 | 12.64 | 12.44 | 12.49 | 293,095 | +0.05(+0.41%) |
Aug 21, 2007 | 12.42 | 12.52 | 12.31 | 12.44 | 769,742 | +0.02(+0.17%) |
Aug 20, 2007 | 12.20 | 12.48 | 12.18 | 12.42 | 829,103 | +0.23(+1.89%) |
Aug 17, 2007 | 12.49 | 12.58 | 12.18 | 12.19 | 950,950 | +0.19(+1.62%) |
Aug 16, 2007 | 11.80 | 12.30 | 11.73 | 11.99 | 714,091 | +0.20(+1.74%) |
Aug 15, 2007 | 11.70 | 12.03 | 11.66 | 11.79 | 750,801 | +0.04(+0.35%) |
Aug 14, 2007 | 12.12 | 12.12 | 11.75 | 11.75 | 310,865 | -0.36(-3.00%) |
Aug 13, 2007 | 11.96 | 12.26 | 12.01 | 12.11 | 550,848 | +0.15(+1.28%) |
Aug 10, 2007 | 12.14 | 12.50 | 11.96 | 11.96 | 571,351 | -0.28(-2.30%) |
Aug 09, 2007 | 12.01 | 12.57 | 11.86 | 12.24 | 1,081,779 | +0.23(+1.88%) |
Aug 08, 2007 | 11.58 | 12.03 | 11.54 | 12.01 | 1,821,840 | +0.52(+4.50%) |
Aug 07, 2007 | 11.45 | 11.70 | 11.26 | 11.50 | 1,071,625 | +0.05(+0.45%) |
Aug 06, 2007 | 11.45 | 11.53 | 11.12 | 11.45 | 702,961 | +0.08(+0.72%) |
Aug 03, 2007 | 11.46 | 11.92 | 11.34 | 11.36 | 453,214 | -0.56(-4.68%) |
Aug 02, 2007 | 11.69 | 12.02 | 11.58 | 11.92 | 674,452 | +0.15(+1.26%) |
Aug 01, 2007 | 11.76 | 11.98 | 11.53 | 11.77 | 725,807 | -0.02(-0.17%) |
Jul 31, 2007 | 11.98 | 12.03 | 11.70 | 11.79 | 601,226 | -0.08(-0.69%) |
Jul 30, 2007 | 11.91 | 12.04 | 11.73 | 11.88 | 421,971 | +0.02(+0.17%) |
Jul 27, 2007 | 12.16 | 12.38 | 7.190 | 11.86 | 739,671 | -0.55(-4.42%) |
Jul 26, 2007 | 12.41 | 12.60 | 12.15 | 12.40 | 1,221,394 | -0.52(-4.00%) |
Jul 25, 2007 | 12.86 | 12.99 | 12.62 | 12.92 | 740,647 | +0.13(+1.00%) |
Jul 24, 2007 | 12.71 | 12.87 | 12.63 | 12.79 | 665,079 | -0.11(-0.87%) |
Jul 23, 2007 | 13.07 | 13.07 | 12.87 | 12.91 | 350,113 | -0.14(-1.10%) |
Jul 20, 2007 | 13.28 | 13.33 | 12.95 | 13.05 | 422,948 | -0.27(-2.00%) |
Jul 19, 2007 | 13.42 | 13.48 | 13.29 | 13.32 | 120,870 | -0.04(-0.31%) |
Jul 18, 2007 | 13.29 | 13.42 | 13.09 | 13.36 | 225,728 | +0.01(+0.08%) |
Jul 17, 2007 | 13.38 | 13.52 | 13.35 | 13.35 | 234,906 | +0.03(+0.19%) |
Jul 16, 2007 | 13.36 | 13.51 | 13.27 | 13.32 | 379,403 | -0.11(-0.80%) |
Jul 13, 2007 | 13.29 | 13.43 | 13.19 | 13.43 | 401,078 | +0.13(+1.00%) |
Jul 12, 2007 | 13.24 | 13.29 | 13.14 | 13.29 | 362,806 | +0.11(+0.85%) |
Jul 11, 2007 | 13.17 | 13.22 | 13.02 | 13.18 | 719,754 | +0.02(+0.12%) |
Jul 10, 2007 | 13.43 | 13.48 | 13.14 | 13.17 | 571,741 | -0.36(-2.69%) |
Jul 09, 2007 | 13.73 | 13.73 | 13.50 | 13.53 | 425,291 | -0.15(-1.12%) |
Jul 06, 2007 | 13.67 | 13.78 | 13.62 | 13.68 | 348,746 | +0.01(+0.07%) |
Jul 05, 2007 | 13.69 | 13.82 | 13.63 | 13.67 | 255,018 | +0.03(+0.19%) |
Jul 03, 2007 | 13.62 | 13.72 | 13.57 | 13.65 | 129,852 | +0.01(+0.08%) |
Jul 02, 2007 | 13.31 | 13.64 | 13.31 | 13.64 | 461,806 | +0.35(+2.62%) |
Jun 29, 2007 | 13.31 | 13.47 | 13.13 | 13.29 | 800,008 | +0.00(+0.00%) |
Jun 28, 2007 | 13.37 | 13.58 | 13.29 | 13.29 | 367,882 | -0.05(-0.38%) |
Jun 27, 2007 | 13.19 | 13.37 | 13.02 | 13.34 | 784,192 | +0.03(+0.19%) |
Jun 26, 2007 | 13.63 | 13.70 | 13.27 | 13.32 | 678,357 | -0.26(-1.92%) |
Jun 25, 2007 | 13.67 | 13.81 | 13.48 | 13.58 | 785,363 | -0.09(-0.67%) |
Jun 22, 2007 | 13.70 | 13.75 | 13.57 | 13.67 | 582,676 | -0.04(-0.26%) |
Jun 21, 2007 | 13.60 | 13.82 | 13.40 | 13.70 | 1,085,098 | +0.05(+0.38%) |
Jun 20, 2007 | 13.90 | 13.90 | 13.64 | 13.65 | 757,050 | -0.25(-1.80%) |
Jun 19, 2007 | 13.72 | 13.90 | 13.62 | 13.90 | 416,699 | +0.14(+1.04%) |
Jun 18, 2007 | 13.90 | 13.95 | 13.66 | 13.76 | 249,746 | -0.13(-0.96%) |
Jun 15, 2007 | 13.88 | 13.89 | 13.76 | 13.89 | 638,132 | +0.25(+1.84%) |
Jun 14, 2007 | 13.86 | 13.95 | 13.62 | 13.64 | 264,196 | -0.24(-1.73%) |
Jun 13, 2007 | 13.63 | 14.01 | 13.51 | 13.88 | 562,173 | +0.27(+1.99%) |
Jun 12, 2007 | 13.91 | 13.91 | 13.54 | 13.61 | 353,433 | -0.40(-2.85%) |
Jun 11, 2007 | 14.12 | 14.16 | 13.91 | 14.01 | 245,645 | -0.13(-0.94%) |
Jun 08, 2007 | 13.85 | 14.15 | 13.82 | 14.14 | 378,232 | +0.31(+2.26%) |
Jun 07, 2007 | 14.15 | 14.15 | 13.81 | 13.83 | 325,900 | -0.39(-2.74%) |
Jun 06, 2007 | 14.27 | 14.31 | 14.10 | 14.22 | 196,829 | -0.11(-0.75%) |
Jun 05, 2007 | 14.60 | 14.66 | 14.27 | 14.33 | 323,752 | -0.32(-2.17%) |
Jun 04, 2007 | 14.65 | 14.72 | 14.60 | 14.65 | 399,320 | -0.05(-0.35%) |