Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.00 | 14.02 | 13.66 | 13.75 | 89,471 | -0.05(-0.36%) |
Aug 30, 2007 | 13.29 | 14.15 | 13.25 | 13.80 | 238,418 | +0.23(+1.69%) |
Aug 29, 2007 | 13.22 | 13.64 | 13.22 | 13.57 | 106,238 | +0.38(+2.88%) |
Aug 28, 2007 | 13.08 | 13.50 | 12.85 | 13.19 | 216,688 | -0.01(-0.08%) |
Aug 27, 2007 | 13.55 | 13.82 | 12.80 | 13.20 | 199,722 | -0.49(-3.58%) |
Aug 24, 2007 | 13.28 | 13.91 | 13.28 | 13.69 | 218,129 | +0.40(+3.01%) |
Aug 23, 2007 | 13.69 | 13.75 | 13.00 | 13.29 | 263,460 | -0.22(-1.63%) |
Aug 22, 2007 | 12.50 | 13.86 | 12.50 | 13.51 | 634,481 | +1.26(+10.29%) |
Aug 21, 2007 | 11.82 | 12.34 | 11.57 | 12.25 | 234,427 | +0.53(+4.52%) |
Aug 20, 2007 | 12.41 | 12.51 | 11.44 | 11.72 | 295,003 | -0.39(-3.22%) |
Aug 17, 2007 | 12.72 | 13.25 | 11.68 | 12.11 | 633,242 | +0.56(+4.85%) |
Aug 16, 2007 | 12.50 | 12.53 | 10.81 | 11.55 | 1,726,752 | -1.27(-9.91%) |
Aug 15, 2007 | 13.40 | 14.00 | 12.55 | 12.82 | 696,708 | -0.53(-3.97%) |
Aug 14, 2007 | 16.83 | 17.00 | 13.06 | 13.35 | 2,563,438 | -3.90(-22.61%) |
Aug 13, 2007 | 18.00 | 18.30 | 16.75 | 17.25 | 588,369 | -0.31(-1.77%) |
Aug 10, 2007 | 17.90 | 18.38 | 17.30 | 17.56 | 444,110 | -0.46(-2.55%) |
Aug 09, 2007 | 17.50 | 18.40 | 16.65 | 18.02 | 691,003 | +0.06(+0.33%) |
Aug 08, 2007 | 17.37 | 18.80 | 17.07 | 17.96 | 898,424 | +1.01(+5.96%) |
Aug 07, 2007 | 16.44 | 17.05 | 16.02 | 16.95 | 703,507 | +0.64(+3.92%) |
Aug 06, 2007 | 15.99 | 16.50 | 15.25 | 16.31 | 498,213 | +0.86(+5.57%) |
Aug 03, 2007 | 15.51 | 16.90 | 15.37 | 15.45 | 769,547 | -0.35(-2.22%) |
Aug 02, 2007 | 15.20 | 16.50 | 15.20 | 15.80 | 806,805 | +0.93(+6.25%) |
Aug 01, 2007 | 15.43 | 15.68 | 14.50 | 14.87 | 355,291 | -0.95(-6.01%) |
Jul 31, 2007 | 13.86 | 16.00 | 13.86 | 15.82 | 865,830 | +1.98(+14.31%) |
Jul 30, 2007 | 14.35 | 14.45 | 13.50 | 13.84 | 607,578 | -0.58(-4.02%) |
Jul 27, 2007 | 14.74 | 15.15 | 14.01 | 14.42 | 450,361 | -0.62(-4.12%) |
Jul 26, 2007 | 15.74 | 15.92 | 14.75 | 15.04 | 428,889 | -0.96(-6.00%) |
Jul 25, 2007 | 16.83 | 16.99 | 15.25 | 16.00 | 469,234 | -0.50(-3.03%) |
Jul 24, 2007 | 17.74 | 17.76 | 16.00 | 16.50 | 833,577 | -0.97(-5.55%) |
Jul 23, 2007 | 16.19 | 18.09 | 15.98 | 17.47 | 1,327,916 | +1.55(+9.74%) |
Jul 20, 2007 | 16.40 | 16.45 | 15.75 | 15.92 | 1,437,429 | +0.46(+2.98%) |
Jul 19, 2007 | 16.50 | 16.50 | 15.42 | 15.46 | 520,236 | -0.51(-3.19%) |
Jul 18, 2007 | 15.80 | 16.30 | 15.51 | 15.97 | 638,171 | +0.75(+4.93%) |
Jul 17, 2007 | 15.20 | 15.97 | 15.12 | 15.22 | 602,405 | +0.26(+1.74%) |
Jul 16, 2007 | 13.60 | 15.00 | 13.50 | 14.96 | 494,581 | +1.52(+11.31%) |
Jul 13, 2007 | 13.25 | 13.59 | 13.23 | 13.44 | 136,503 | +0.20(+1.51%) |
Jul 12, 2007 | 13.00 | 13.25 | 12.87 | 13.24 | 79,629 | +0.24(+1.85%) |
Jul 11, 2007 | 12.84 | 13.10 | 12.67 | 13.00 | 99,480 | +0.25(+1.96%) |
Jul 10, 2007 | 13.28 | 13.40 | 12.70 | 12.75 | 143,413 | -0.55(-4.13%) |
Jul 09, 2007 | 13.25 | 13.42 | 13.15 | 13.30 | 144,487 | +0.19(+1.45%) |
Jul 06, 2007 | 13.07 | 13.16 | 12.67 | 13.11 | 170,987 | +0.04(+0.31%) |
Jul 05, 2007 | 13.10 | 13.15 | 12.77 | 13.07 | 119,921 | +0.19(+1.48%) |
Jul 03, 2007 | 12.83 | 13.04 | 12.68 | 12.88 | 116,076 | +0.08(+0.63%) |
Jul 02, 2007 | 12.59 | 12.83 | 12.41 | 12.80 | 195,502 | +0.24(+1.91%) |
Jun 29, 2007 | 12.50 | 12.65 | 12.25 | 12.56 | 201,307 | +0.06(+0.48%) |
Jun 28, 2007 | 11.99 | 12.50 | 11.83 | 12.50 | 393,753 | +0.56(+4.69%) |
Jun 27, 2007 | 11.70 | 12.05 | 11.70 | 11.94 | 134,029 | +0.19(+1.62%) |
Jun 26, 2007 | 12.00 | 12.05 | 11.71 | 11.75 | 219,521 | -0.08(-0.68%) |
Jun 25, 2007 | 12.50 | 12.52 | 11.40 | 11.83 | 774,697 | -0.73(-5.81%) |
Jun 22, 2007 | 13.35 | 13.35 | 12.56 | 12.56 | 995,600 | -0.70(-5.28%) |
Jun 21, 2007 | 13.50 | 13.55 | 13.26 | 13.26 | 148,335 | -0.20(-1.49%) |
Jun 20, 2007 | 13.70 | 13.90 | 13.46 | 13.46 | 235,600 | -0.12(-0.88%) |
Jun 19, 2007 | 13.37 | 13.72 | 13.25 | 13.58 | 151,800 | +0.27(+2.03%) |
Jun 18, 2007 | 13.10 | 13.68 | 13.04 | 13.31 | 174,200 | +0.23(+1.76%) |
Jun 15, 2007 | 13.13 | 13.13 | 12.71 | 13.08 | 158,300 | +0.03(+0.23%) |
Jun 14, 2007 | 13.00 | 13.40 | 12.93 | 13.05 | 217,000 | +0.15(+1.16%) |
Jun 13, 2007 | 12.75 | 13.10 | 12.75 | 12.90 | 169,600 | +0.11(+0.86%) |
Jun 12, 2007 | 12.75 | 12.84 | 12.71 | 12.79 | 58,600 | +0.18(+1.43%) |
Jun 11, 2007 | 12.88 | 12.88 | 12.61 | 12.61 | 83,966 | -0.11(-0.86%) |
Jun 08, 2007 | 12.60 | 12.74 | 12.40 | 12.72 | 136,243 | -0.03(-0.24%) |
Jun 07, 2007 | 12.77 | 13.00 | 12.33 | 12.75 | 156,960 | +0.05(+0.39%) |
Jun 06, 2007 | 13.23 | 13.23 | 12.40 | 12.70 | 347,907 | -0.53(-4.01%) |
Jun 05, 2007 | 13.30 | 13.52 | 13.14 | 13.23 | 428,332 | +0.06(+0.46%) |
Jun 04, 2007 | 13.40 | 13.57 | 12.77 | 13.17 | 716,689 | +0.06(+0.46%) |