Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.66 | 12.66 | 12.55 | 12.55 | 797 | -0.21(-1.63%) |
Aug 30, 2007 | 12.99 | 12.99 | 12.76 | 12.76 | 1,636 | -0.19(-1.44%) |
Aug 29, 2007 | 13.09 | 13.09 | 12.71 | 12.95 | 5,456 | -0.31(-2.37%) |
Aug 28, 2007 | 13.23 | 13.26 | 13.09 | 13.26 | 748 | -0.00(-0.03%) |
Aug 27, 2007 | 13.26 | 13.26 | 13.21 | 13.26 | 427 | -0.08(-0.63%) |
Aug 24, 2007 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 13.32 | 13.41 | 12.81 | 13.35 | 4,073 | +0.36(+2.81%) |
Aug 22, 2007 | 13.09 | 13.09 | 12.81 | 12.98 | 9,629 | -0.09(-0.72%) |
Aug 21, 2007 | 12.95 | 13.09 | 12.71 | 13.08 | 2,084 | +0.65(+5.27%) |
Aug 20, 2007 | 12.57 | 12.57 | 12.20 | 12.42 | 2,177 | +0.08(+0.68%) |
Aug 17, 2007 | 11.82 | 12.34 | 11.45 | 12.34 | 6,348 | +0.36(+3.04%) |
Aug 16, 2007 | 12.04 | 12.04 | 11.82 | 11.97 | 6,695 | -0.07(-0.54%) |
Aug 15, 2007 | 12.13 | 12.13 | 11.92 | 12.04 | 3,948 | -0.21(-1.68%) |
Aug 14, 2007 | 12.03 | 12.34 | 12.03 | 12.24 | 1,797 | +0.08(+0.69%) |
Aug 13, 2007 | 12.69 | 12.69 | 12.01 | 12.16 | 5,609 | -0.74(-5.72%) |
Aug 10, 2007 | 12.76 | 13.04 | 12.76 | 12.90 | 3,017 | -0.19(-1.43%) |
Aug 09, 2007 | 12.28 | 13.09 | 12.28 | 13.09 | 3,209 | +0.85(+6.95%) |
Aug 08, 2007 | 12.62 | 12.93 | 11.81 | 12.23 | 21,637 | -0.48(-3.75%) |
Aug 07, 2007 | 13.83 | 13.83 | 12.59 | 12.71 | 29,492 | -1.40(-9.93%) |
Aug 06, 2007 | 14.63 | 14.63 | 13.84 | 14.11 | 3,250 | -0.51(-3.51%) |
Aug 03, 2007 | 14.63 | 15.34 | 14.63 | 14.63 | 6,202 | -0.98(-6.29%) |
Aug 02, 2007 | 15.59 | 15.61 | 15.50 | 15.61 | 641 | +0.37(+2.45%) |
Aug 01, 2007 | 15.28 | 15.88 | 15.22 | 15.24 | 3,209 | +0.00(+0.00%) |
Jul 31, 2007 | 14.95 | 15.32 | 14.67 | 15.24 | 20,898 | +0.81(+5.64%) |
Jul 30, 2007 | 14.63 | 14.84 | 14.42 | 14.42 | 2,970 | -0.18(-1.22%) |
Jul 27, 2007 | 14.08 | 14.60 | 14.01 | 14.60 | 1,113 | +0.32(+2.23%) |
Jul 26, 2007 | 14.16 | 14.30 | 14.16 | 14.28 | 1,931 | +0.14(+0.99%) |
Jul 25, 2007 | 14.26 | 14.65 | 14.14 | 14.14 | 3,772 | -0.48(-3.26%) |
Jul 24, 2007 | 15.00 | 15.08 | 14.62 | 14.62 | 3,141 | -0.43(-2.86%) |
Jul 23, 2007 | 15.38 | 15.38 | 15.05 | 15.05 | 999 | -0.21(-1.41%) |
Jul 20, 2007 | 15.43 | 15.89 | 15.12 | 15.26 | 7,026 | +0.07(+0.49%) |
Jul 19, 2007 | 15.19 | 15.32 | 15.05 | 15.19 | 6,793 | -0.07(-0.49%) |
Jul 18, 2007 | 15.58 | 15.58 | 14.72 | 15.26 | 8,896 | -0.58(-3.66%) |
Jul 17, 2007 | 15.59 | 15.85 | 15.56 | 15.84 | 1,497 | +0.41(+2.66%) |
Jul 16, 2007 | 14.23 | 15.54 | 14.23 | 15.43 | 10,152 | +1.55(+11.18%) |
Jul 13, 2007 | 13.99 | 14.28 | 13.83 | 13.88 | 6,433 | +0.00(+0.00%) |
Jul 12, 2007 | 14.26 | 14.26 | 13.88 | 13.88 | 1,778 | -0.46(-3.19%) |
Jul 11, 2007 | 14.38 | 14.38 | 14.30 | 14.34 | 2,084 | -0.04(-0.26%) |
Jul 10, 2007 | 14.67 | 14.77 | 14.29 | 14.38 | 10,351 | -0.26(-1.79%) |
Jul 09, 2007 | 14.67 | 15.04 | 14.50 | 14.64 | 5,534 | -0.07(-0.44%) |
Jul 06, 2007 | 14.67 | 14.81 | 14.67 | 14.70 | 1,016 | -0.02(-0.13%) |
Jul 05, 2007 | 14.64 | 14.77 | 14.63 | 14.72 | 4,962 | +0.00(+0.00%) |
Jul 03, 2007 | 14.72 | 14.72 | 14.72 | 14.72 | 1,230 | +0.00(+0.00%) |
Jul 02, 2007 | 15.29 | 15.29 | 14.49 | 14.72 | 7,647 | -0.54(-3.53%) |
Jun 29, 2007 | 15.26 | 15.26 | 15.26 | 15.26 | 155 | +0.06(+0.40%) |
Jun 28, 2007 | 15.42 | 15.43 | 15.18 | 15.20 | 5,104 | -0.42(-2.66%) |
Jun 27, 2007 | 15.66 | 15.66 | 15.47 | 15.61 | 1,150 | +0.00(+0.03%) |
Jun 26, 2007 | 15.70 | 15.77 | 15.52 | 15.61 | 2,621 | +0.09(+0.60%) |
Jun 25, 2007 | 15.89 | 16.03 | 15.33 | 15.52 | 3,407 | -0.51(-3.21%) |
Jun 22, 2007 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 15.96 | 16.03 | 15.95 | 16.03 | 8,666 | +0.07(+0.41%) |
Jun 20, 2007 | 16.35 | 16.35 | 15.96 | 15.96 | 1,176 | -0.21(-1.33%) |
Jun 19, 2007 | 16.38 | 16.40 | 16.18 | 16.18 | 748 | -0.15(-0.92%) |
Jun 18, 2007 | 16.40 | 16.40 | 16.05 | 16.33 | 2,246 | -0.07(-0.46%) |
Jun 15, 2007 | 16.12 | 16.40 | 16.09 | 16.40 | 2,567 | +0.00(+0.00%) |
Jun 14, 2007 | 16.36 | 16.40 | 16.09 | 16.40 | 1,711 | +0.16(+0.98%) |
Jun 13, 2007 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 16.11 | 16.38 | 16.09 | 16.24 | 1,604 | +0.17(+1.05%) |
Jun 11, 2007 | 16.13 | 16.58 | 16.08 | 16.08 | 2,298 | -0.26(-1.60%) |
Jun 08, 2007 | 16.27 | 16.34 | 16.27 | 16.34 | 1,181 | +0.07(+0.46%) |
Jun 07, 2007 | 16.50 | 16.51 | 16.26 | 16.26 | 10,379 | -0.37(-2.22%) |
Jun 06, 2007 | 16.81 | 16.82 | 16.63 | 16.63 | 1,854 | +0.01(+0.03%) |
Jun 05, 2007 | 16.63 | 16.63 | 16.63 | 16.63 | 470 | -0.16(-0.95%) |
Jun 04, 2007 | 16.64 | 16.79 | 16.64 | 16.79 | 2,745 | +0.34(+2.04%) |