Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.83 | 13.88 | 13.55 | 13.70 | 116,904 | +0.09(+0.69%) |
Aug 30, 2007 | 13.60 | 13.85 | 13.42 | 13.60 | 81,177 | -0.18(-1.31%) |
Aug 29, 2007 | 13.40 | 13.79 | 13.31 | 13.78 | 173,075 | +0.41(+3.08%) |
Aug 28, 2007 | 13.82 | 13.82 | 13.36 | 13.37 | 197,425 | -0.57(-4.08%) |
Aug 27, 2007 | 14.19 | 14.23 | 13.86 | 13.94 | 182,282 | -0.32(-2.28%) |
Aug 24, 2007 | 13.85 | 14.26 | 13.71 | 14.26 | 135,157 | +0.46(+3.30%) |
Aug 23, 2007 | 14.23 | 14.23 | 13.76 | 13.81 | 110,682 | -0.32(-2.30%) |
Aug 22, 2007 | 14.12 | 14.29 | 14.05 | 14.13 | 249,132 | +0.17(+1.25%) |
Aug 21, 2007 | 13.86 | 14.18 | 13.86 | 13.96 | 252,178 | +0.05(+0.36%) |
Aug 20, 2007 | 14.27 | 14.28 | 13.48 | 13.91 | 277,326 | -0.32(-2.24%) |
Aug 17, 2007 | 14.00 | 14.36 | 13.50 | 14.23 | 531,299 | +0.55(+4.02%) |
Aug 16, 2007 | 12.23 | 13.71 | 12.23 | 13.68 | 512,443 | +1.43(+11.67%) |
Aug 15, 2007 | 12.09 | 12.78 | 12.09 | 12.25 | 315,615 | +0.17(+1.45%) |
Aug 14, 2007 | 11.99 | 12.35 | 11.90 | 12.07 | 222,725 | +0.12(+0.99%) |
Aug 13, 2007 | 13.66 | 13.71 | 11.92 | 11.95 | 384,268 | -1.65(-12.12%) |
Aug 10, 2007 | 12.50 | 13.80 | 12.48 | 13.60 | 415,684 | +0.88(+6.92%) |
Aug 09, 2007 | 12.45 | 12.87 | 12.20 | 12.72 | 532,478 | -0.01(-0.10%) |
Aug 08, 2007 | 11.70 | 13.09 | 11.67 | 12.73 | 523,748 | +1.15(+9.91%) |
Aug 07, 2007 | 11.23 | 11.74 | 11.18 | 11.59 | 424,516 | +0.27(+2.37%) |
Aug 06, 2007 | 10.71 | 11.34 | 10.68 | 11.32 | 361,410 | +0.64(+6.02%) |
Aug 03, 2007 | 10.76 | 11.43 | 10.67 | 10.67 | 282,662 | -0.78(-6.81%) |
Aug 02, 2007 | 11.49 | 11.65 | 11.28 | 11.45 | 321,239 | +0.04(+0.33%) |
Aug 01, 2007 | 11.25 | 11.54 | 11.12 | 11.42 | 307,775 | +0.12(+1.11%) |
Jul 31, 2007 | 11.61 | 11.66 | 11.22 | 11.29 | 238,237 | -0.19(-1.68%) |
Jul 30, 2007 | 11.41 | 11.77 | 11.23 | 11.49 | 352,545 | +0.07(+0.60%) |
Jul 27, 2007 | 11.58 | 11.93 | 11.41 | 11.42 | 386,258 | -0.19(-1.61%) |
Jul 26, 2007 | 11.97 | 12.02 | 11.34 | 11.60 | 397,728 | -0.47(-3.93%) |
Jul 25, 2007 | 12.39 | 12.63 | 12.02 | 12.08 | 484,296 | -0.22(-1.78%) |
Jul 24, 2007 | 13.17 | 13.44 | 12.13 | 12.30 | 379,139 | -0.89(-6.77%) |
Jul 23, 2007 | 13.32 | 13.60 | 13.19 | 13.19 | 163,231 | -0.15(-1.12%) |
Jul 20, 2007 | 13.68 | 13.72 | 13.18 | 13.34 | 236,696 | -0.37(-2.73%) |
Jul 19, 2007 | 13.76 | 13.80 | 13.60 | 13.71 | 98,815 | +0.07(+0.55%) |
Jul 18, 2007 | 13.70 | 13.81 | 13.39 | 13.64 | 126,171 | -0.12(-0.91%) |
Jul 17, 2007 | 13.73 | 14.01 | 13.73 | 13.76 | 80,466 | +0.03(+0.23%) |
Jul 16, 2007 | 13.83 | 13.98 | 13.66 | 13.73 | 98,080 | -0.16(-1.12%) |
Jul 13, 2007 | 14.09 | 14.10 | 13.82 | 13.89 | 59,080 | -0.12(-0.89%) |
Jul 12, 2007 | 13.70 | 14.05 | 13.61 | 14.01 | 105,008 | +0.42(+3.12%) |
Jul 11, 2007 | 13.56 | 13.68 | 13.50 | 13.59 | 146,065 | +0.02(+0.14%) |
Jul 10, 2007 | 13.95 | 13.95 | 13.55 | 13.57 | 215,599 | -0.51(-3.59%) |
Jul 09, 2007 | 14.16 | 14.16 | 13.90 | 14.08 | 135,702 | -0.08(-0.57%) |
Jul 06, 2007 | 14.13 | 14.18 | 13.98 | 14.16 | 68,078 | +0.00(+0.00%) |
Jul 05, 2007 | 14.20 | 14.23 | 13.98 | 14.16 | 68,248 | -0.05(-0.35%) |
Jul 03, 2007 | 14.21 | 14.24 | 14.14 | 14.21 | 27,252 | +0.04(+0.26%) |
Jul 02, 2007 | 14.18 | 14.23 | 14.07 | 14.17 | 63,407 | +0.09(+0.62%) |
Jun 29, 2007 | 14.23 | 14.35 | 14.05 | 14.08 | 159,012 | -0.13(-0.92%) |
Jun 28, 2007 | 14.29 | 14.36 | 14.17 | 14.21 | 203,871 | -0.08(-0.57%) |
Jun 27, 2007 | 13.88 | 14.34 | 13.83 | 14.29 | 238,265 | +0.31(+2.23%) |
Jun 26, 2007 | 13.84 | 13.99 | 13.74 | 13.98 | 266,929 | +0.24(+1.77%) |
Jun 25, 2007 | 13.78 | 13.96 | 13.72 | 13.74 | 242,639 | -0.06(-0.41%) |
Jun 22, 2007 | 13.89 | 13.93 | 13.73 | 13.80 | 628,059 | -0.13(-0.94%) |
Jun 21, 2007 | 14.06 | 14.06 | 13.85 | 13.93 | 305,951 | -0.12(-0.89%) |
Jun 20, 2007 | 14.36 | 14.36 | 14.01 | 14.05 | 131,520 | -0.29(-2.05%) |
Jun 19, 2007 | 14.24 | 14.36 | 14.18 | 14.34 | 82,981 | +0.02(+0.13%) |
Jun 18, 2007 | 14.47 | 14.47 | 14.28 | 14.33 | 171,890 | -0.14(-0.95%) |
Jun 15, 2007 | 14.32 | 14.53 | 14.20 | 14.46 | 517,272 | +0.34(+2.39%) |
Jun 14, 2007 | 14.17 | 14.23 | 14.10 | 14.13 | 99,481 | -0.01(-0.04%) |
Jun 13, 2007 | 13.95 | 14.28 | 13.87 | 14.13 | 160,516 | +0.21(+1.48%) |
Jun 12, 2007 | 14.00 | 14.15 | 13.83 | 13.93 | 140,011 | -0.20(-1.41%) |
Jun 11, 2007 | 14.04 | 14.19 | 13.98 | 14.13 | 133,440 | +0.02(+0.13%) |
Jun 08, 2007 | 13.93 | 14.14 | 13.92 | 14.11 | 92,410 | +0.19(+1.35%) |
Jun 07, 2007 | 13.93 | 14.03 | 13.86 | 13.92 | 149,307 | -0.11(-0.76%) |
Jun 06, 2007 | 13.93 | 14.03 | 13.84 | 14.03 | 105,662 | -0.01(-0.09%) |
Jun 05, 2007 | 14.20 | 14.30 | 13.93 | 14.04 | 141,312 | -0.25(-1.75%) |
Jun 04, 2007 | 14.25 | 14.30 | 14.18 | 14.29 | 80,341 | -0.01(-0.09%) |