Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.09 | 13.27 | 12.79 | 13.16 | 1,058,840 | +0.30(+2.36%) |
Aug 30, 2007 | 12.96 | 13.18 | 12.81 | 12.86 | 362,846 | -0.20(-1.53%) |
Aug 29, 2007 | 12.83 | 13.09 | 12.74 | 13.06 | 881,277 | +0.33(+2.57%) |
Aug 28, 2007 | 13.13 | 13.13 | 12.73 | 12.73 | 863,460 | -0.43(-3.27%) |
Aug 27, 2007 | 13.30 | 13.30 | 13.07 | 13.16 | 574,900 | -0.13(-1.00%) |
Aug 24, 2007 | 13.52 | 13.59 | 13.06 | 13.30 | 1,022,790 | -0.25(-1.84%) |
Aug 23, 2007 | 14.04 | 14.10 | 13.45 | 13.55 | 1,082,343 | -0.41(-2.91%) |
Aug 22, 2007 | 14.14 | 14.51 | 13.83 | 13.95 | 1,032,817 | -0.12(-0.82%) |
Aug 21, 2007 | 13.93 | 14.12 | 13.81 | 14.07 | 1,457,852 | +0.13(+0.96%) |
Aug 20, 2007 | 14.59 | 14.59 | 13.67 | 13.94 | 902,790 | -0.61(-4.21%) |
Aug 17, 2007 | 14.54 | 15.05 | 14.09 | 14.55 | 2,750,005 | +0.55(+3.90%) |
Aug 16, 2007 | 13.04 | 14.21 | 13.04 | 14.00 | 2,816,859 | +0.98(+7.55%) |
Aug 15, 2007 | 12.99 | 13.45 | 12.89 | 13.02 | 921,091 | +0.05(+0.37%) |
Aug 14, 2007 | 12.95 | 13.41 | 12.93 | 12.97 | 1,473,323 | +0.04(+0.28%) |
Aug 13, 2007 | 13.27 | 13.96 | 12.86 | 12.93 | 1,259,612 | -0.15(-1.11%) |
Aug 10, 2007 | 13.20 | 13.38 | 12.91 | 13.08 | 2,847,177 | -0.21(-1.55%) |
Aug 09, 2007 | 13.19 | 14.04 | 12.89 | 13.29 | 2,961,688 | -0.24(-1.79%) |
Aug 08, 2007 | 13.07 | 14.40 | 13.07 | 13.53 | 2,971,677 | +0.61(+4.74%) |
Aug 07, 2007 | 12.04 | 13.95 | 12.04 | 12.92 | 2,439,385 | +0.87(+7.25%) |
Aug 06, 2007 | 11.27 | 12.07 | 11.24 | 12.04 | 1,810,155 | +0.78(+6.95%) |
Aug 03, 2007 | 11.38 | 11.99 | 11.24 | 11.26 | 1,411,065 | -0.56(-4.72%) |
Aug 02, 2007 | 11.65 | 12.16 | 11.65 | 11.82 | 1,122,663 | +0.26(+2.26%) |
Aug 01, 2007 | 11.56 | 11.76 | 11.33 | 11.56 | 1,603,331 | +0.02(+0.16%) |
Jul 31, 2007 | 12.04 | 12.07 | 11.53 | 11.54 | 1,053,691 | -0.33(-2.81%) |
Jul 30, 2007 | 11.83 | 12.02 | 11.67 | 11.87 | 1,027,875 | +0.12(+1.03%) |
Jul 27, 2007 | 11.79 | 12.01 | 11.74 | 11.75 | 1,068,625 | -0.05(-0.41%) |
Jul 26, 2007 | 11.76 | 11.91 | 11.67 | 11.80 | 1,671,513 | -0.10(-0.82%) |
Jul 25, 2007 | 11.81 | 12.04 | 11.71 | 11.90 | 1,136,543 | +0.13(+1.14%) |
Jul 24, 2007 | 12.05 | 12.12 | 11.68 | 11.76 | 1,839,566 | -0.28(-2.32%) |
Jul 23, 2007 | 12.19 | 12.44 | 12.01 | 12.04 | 1,420,038 | -0.08(-0.65%) |
Jul 20, 2007 | 12.42 | 12.45 | 11.96 | 12.12 | 2,048,129 | -0.33(-2.63%) |
Jul 19, 2007 | 13.26 | 13.35 | 12.08 | 12.45 | 2,656,264 | -0.90(-6.73%) |
Jul 18, 2007 | 13.80 | 13.81 | 13.10 | 13.35 | 1,185,954 | -0.56(-4.01%) |
Jul 17, 2007 | 13.89 | 14.07 | 13.81 | 13.91 | 591,777 | +0.02(+0.13%) |
Jul 16, 2007 | 14.00 | 14.03 | 13.84 | 13.89 | 429,739 | -0.04(-0.31%) |
Jul 13, 2007 | 14.12 | 14.12 | 13.91 | 13.93 | 696,365 | -0.20(-1.42%) |
Jul 12, 2007 | 13.87 | 14.15 | 13.78 | 14.13 | 642,706 | +0.33(+2.42%) |
Jul 11, 2007 | 13.79 | 13.94 | 13.72 | 13.80 | 575,150 | -0.02(-0.13%) |
Jul 10, 2007 | 14.03 | 14.06 | 13.73 | 13.81 | 868,822 | -0.33(-2.32%) |
Jul 09, 2007 | 14.18 | 14.24 | 14.09 | 14.14 | 626,739 | -0.06(-0.43%) |
Jul 06, 2007 | 14.17 | 14.25 | 14.12 | 14.20 | 467,681 | +0.00(+0.00%) |
Jul 05, 2007 | 14.27 | 14.32 | 14.14 | 14.20 | 371,629 | -0.10(-0.72%) |
Jul 03, 2007 | 14.26 | 14.33 | 14.26 | 14.31 | 89,521 | +0.03(+0.21%) |
Jul 02, 2007 | 14.28 | 14.40 | 14.17 | 14.28 | 543,318 | +0.01(+0.09%) |
Jun 29, 2007 | 14.42 | 14.50 | 14.21 | 14.26 | 846,563 | -0.15(-1.01%) |
Jun 28, 2007 | 14.42 | 14.58 | 14.28 | 14.41 | 336,130 | -0.06(-0.42%) |
Jun 27, 2007 | 14.16 | 14.49 | 14.12 | 14.47 | 434,207 | +0.21(+1.45%) |
Jun 26, 2007 | 14.30 | 14.41 | 14.20 | 14.26 | 590,926 | -0.02(-0.13%) |
Jun 25, 2007 | 14.20 | 14.45 | 14.20 | 14.28 | 853,328 | +0.02(+0.17%) |
Jun 22, 2007 | 14.60 | 14.60 | 14.20 | 14.26 | 1,304,729 | -0.29(-1.96%) |
Jun 21, 2007 | 14.57 | 14.65 | 14.38 | 14.54 | 399,410 | -0.12(-0.83%) |
Jun 20, 2007 | 15.02 | 15.06 | 14.65 | 14.66 | 526,962 | -0.35(-2.34%) |
Jun 19, 2007 | 14.86 | 15.05 | 14.68 | 15.02 | 628,333 | +0.06(+0.41%) |
Jun 18, 2007 | 15.03 | 15.08 | 14.85 | 14.95 | 617,784 | -0.06(-0.40%) |
Jun 15, 2007 | 14.89 | 15.04 | 14.81 | 15.02 | 1,058,540 | +0.35(+2.40%) |
Jun 14, 2007 | 14.78 | 14.98 | 14.65 | 14.66 | 690,968 | -0.10(-0.70%) |
Jun 13, 2007 | 14.53 | 14.88 | 14.53 | 14.77 | 1,106,506 | +0.25(+1.76%) |
Jun 12, 2007 | 14.60 | 14.66 | 14.44 | 14.51 | 889,754 | -0.27(-1.81%) |
Jun 11, 2007 | 14.68 | 14.87 | 14.64 | 14.78 | 395,147 | +0.05(+0.37%) |
Jun 08, 2007 | 14.60 | 14.74 | 14.44 | 14.72 | 691,381 | +0.09(+0.62%) |
Jun 07, 2007 | 14.80 | 14.83 | 14.54 | 14.63 | 428,278 | -0.27(-1.83%) |
Jun 06, 2007 | 15.02 | 15.02 | 14.80 | 14.91 | 579,855 | -0.17(-1.13%) |
Jun 05, 2007 | 15.20 | 15.37 | 15.02 | 15.08 | 607,943 | -0.21(-1.39%) |
Jun 04, 2007 | 15.36 | 15.41 | 15.20 | 15.29 | 483,096 | -0.10(-0.67%) |