Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.45 | 13.60 | 13.25 | 13.45 | 29,394 | +0.45(+3.46%) |
Aug 30, 2007 | 13.00 | 13.00 | 12.80 | 13.00 | 112,767 | -0.05(-0.38%) |
Aug 29, 2007 | 12.85 | 13.05 | 12.50 | 13.05 | 147,321 | +0.20(+1.56%) |
Aug 28, 2007 | 12.85 | 13.00 | 12.85 | 12.85 | 17,757 | -0.40(-3.02%) |
Aug 27, 2007 | 13.25 | 13.45 | 13.15 | 13.25 | 39,206 | -0.20(-1.49%) |
Aug 24, 2007 | 13.40 | 13.70 | 12.95 | 13.45 | 162,272 | +0.05(+0.37%) |
Aug 23, 2007 | 13.40 | 13.40 | 13.05 | 13.40 | 91,262 | +0.75(+5.93%) |
Aug 22, 2007 | 12.65 | 12.70 | 12.40 | 12.65 | 20,549 | +0.40(+3.27%) |
Aug 21, 2007 | 12.25 | 12.25 | 11.90 | 12.25 | 5,813 | +0.20(+1.66%) |
Aug 20, 2007 | 12.05 | 12.05 | 11.75 | 12.05 | 7,844 | +0.10(+0.84%) |
Aug 17, 2007 | 11.95 | 11.95 | 11.20 | 11.95 | 37,574 | +0.60(+5.29%) |
Aug 16, 2007 | 11.35 | 11.70 | 11.35 | 11.35 | 22,883 | -0.75(-6.20%) |
Aug 15, 2007 | 12.10 | 12.10 | 11.80 | 12.10 | 8,169 | -0.10(-0.82%) |
Aug 14, 2007 | 12.20 | 12.30 | 12.10 | 12.20 | 10,431 | -0.10(-0.81%) |
Aug 13, 2007 | 12.30 | 12.35 | 12.05 | 12.30 | 78,786 | +0.20(+1.65%) |
Aug 10, 2007 | 12.10 | 12.10 | 11.80 | 12.10 | 16,633 | -0.45(-3.59%) |
Aug 09, 2007 | 12.55 | 12.72 | 12.20 | 12.55 | 5,600 | -0.20(-1.57%) |
Aug 08, 2007 | 12.75 | 12.75 | 12.50 | 12.75 | 6,555 | +0.30(+2.41%) |
Aug 07, 2007 | 12.45 | 12.45 | 12.05 | 12.45 | 22,094 | +0.05(+0.40%) |
Aug 06, 2007 | 12.40 | 12.40 | 12.05 | 12.40 | 10,213 | +0.00(+0.00%) |
Aug 03, 2007 | 12.40 | 12.42 | 12.00 | 12.40 | 13,730 | -0.05(-0.40%) |
Aug 02, 2007 | 12.45 | 12.45 | 12.30 | 12.45 | 14,947 | +0.07(+0.57%) |
Aug 01, 2007 | 12.38 | 12.70 | 12.25 | 12.38 | 36,680 | -0.47(-3.66%) |
Jul 31, 2007 | 12.85 | 13.00 | 12.85 | 12.85 | 25,864 | +0.05(+0.39%) |
Jul 30, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 1,060,377 | +0.10(+0.79%) |
Jul 27, 2007 | 12.95 | 12.70 | 12.45 | 12.70 | 7,713 | -0.25(-1.93%) |
Jul 26, 2007 | 12.95 | 13.25 | 12.95 | 12.95 | 22,488 | -0.45(-3.36%) |
Jul 25, 2007 | 13.40 | 13.40 | 13.20 | 13.40 | 20,825 | +0.20(+1.52%) |
Jul 24, 2007 | 13.20 | 13.40 | 13.20 | 13.20 | 3,847 | +0.45(+3.53%) |
Jul 23, 2007 | 12.75 | 13.00 | 12.75 | 12.75 | 5,360 | +0.20(+1.59%) |
Jul 20, 2007 | 12.55 | 12.75 | 12.55 | 12.55 | 9,701 | -0.05(-0.40%) |
Jul 19, 2007 | 12.60 | 12.85 | 12.60 | 12.60 | 7,117 | +0.00(+0.00%) |
Jul 18, 2007 | 12.80 | 12.65 | 12.35 | 12.60 | 26,175 | -0.20(-1.56%) |
Jul 17, 2007 | 12.80 | 12.80 | 12.65 | 12.80 | 11,377 | +0.15(+1.19%) |
Jul 16, 2007 | 12.65 | 12.75 | 12.65 | 12.65 | 12,077 | +0.00(+0.00%) |
Jul 13, 2007 | 12.80 | 12.75 | 12.65 | 12.65 | 11,089 | -0.15(-1.17%) |
Jul 12, 2007 | 12.65 | 12.80 | 12.55 | 12.80 | 16,143 | +0.15(+1.19%) |
Jul 11, 2007 | 12.80 | 12.65 | 12.30 | 12.65 | 83,613 | -0.15(-1.17%) |
Jul 10, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 21,536 | -0.05(-0.39%) |
Jul 09, 2007 | 12.85 | 12.85 | 12.60 | 12.85 | 9,851 | +0.45(+3.63%) |
Jul 06, 2007 | 12.40 | 12.70 | 12.35 | 12.40 | 16,572 | +0.10(+0.81%) |
Jul 05, 2007 | 12.30 | 12.30 | 12.15 | 12.30 | 9,768 | +0.25(+2.07%) |
Jul 03, 2007 | 12.05 | 12.20 | 12.00 | 12.05 | 3,128 | +0.25(+2.12%) |
Jul 02, 2007 | 11.80 | 12.30 | 11.80 | 11.80 | 12,773 | -0.40(-3.28%) |
Jun 29, 2007 | 12.20 | 12.20 | 11.95 | 12.20 | 11,012 | -0.05(-0.41%) |
Jun 28, 2007 | 12.25 | 12.25 | 12.05 | 12.25 | 24,857 | +0.05(+0.41%) |
Jun 27, 2007 | 12.20 | 12.20 | 11.90 | 12.20 | 6,724 | +0.05(+0.41%) |
Jun 26, 2007 | 12.15 | 12.15 | 12.00 | 12.15 | 8,096 | +0.30(+2.53%) |
Jun 25, 2007 | 11.85 | 11.85 | 11.70 | 11.85 | 7,888 | -0.05(-0.42%) |
Jun 22, 2007 | 11.95 | 11.95 | 11.65 | 11.90 | 13,511 | -0.05(-0.42%) |
Jun 21, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 17,428 | +0.40(+3.46%) |
Jun 20, 2007 | 11.55 | 11.90 | 11.60 | 11.55 | 12,465 | +0.00(+0.00%) |
Jun 19, 2007 | 11.55 | 11.80 | 11.50 | 11.55 | 8,056 | +0.00(+0.00%) |
Jun 18, 2007 | 11.55 | 11.75 | 11.50 | 11.55 | 16,557 | +0.00(+0.00%) |
Jun 15, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 9,044 | +0.00(+0.00%) |
Jun 14, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 10,328 | +0.00(+0.00%) |
Jun 13, 2007 | 11.55 | 11.70 | 11.35 | 11.55 | 15,358 | +0.00(+0.00%) |
Jun 12, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 14,309 | +0.00(+0.00%) |
Jun 11, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 24,796 | -0.05(-0.43%) |
Jun 07, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 7,861 | +0.00(+0.00%) |
Jun 06, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 37,029 | -0.10(-0.85%) |
Jun 05, 2007 | 11.70 | 11.70 | 11.45 | 11.70 | 9,481 | +0.15(+1.30%) |
Jun 04, 2007 | 11.55 | 11.65 | 11.55 | 11.55 | 10,976 | -0.10(-0.86%) |