Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.40 | 14.77 | 14.28 | 14.45 | 85,058 | +0.28(+1.95%) |
Aug 30, 2007 | 14.48 | 14.78 | 14.13 | 14.18 | 109,113 | -0.53(-3.58%) |
Aug 29, 2007 | 14.25 | 14.77 | 13.98 | 14.70 | 84,733 | +0.52(+3.64%) |
Aug 28, 2007 | 14.59 | 14.59 | 13.99 | 14.18 | 88,850 | -0.54(-3.64%) |
Aug 27, 2007 | 14.72 | 14.77 | 14.49 | 14.72 | 43,883 | -0.03(-0.19%) |
Aug 24, 2007 | 14.00 | 14.75 | 14.00 | 14.75 | 69,130 | +0.68(+4.86%) |
Aug 23, 2007 | 14.74 | 14.74 | 13.82 | 14.06 | 99,252 | -0.57(-3.91%) |
Aug 22, 2007 | 14.63 | 14.87 | 14.57 | 14.64 | 109,329 | +0.09(+0.63%) |
Aug 21, 2007 | 14.56 | 14.77 | 14.45 | 14.54 | 73,572 | +0.11(+0.77%) |
Aug 20, 2007 | 14.28 | 14.77 | 13.92 | 14.43 | 127,641 | +0.20(+1.43%) |
Aug 17, 2007 | 15.03 | 15.32 | 14.18 | 14.23 | 259,401 | -0.03(-0.19%) |
Aug 16, 2007 | 13.11 | 14.41 | 13.01 | 14.26 | 271,645 | +1.30(+10.04%) |
Aug 15, 2007 | 12.76 | 14.23 | 12.63 | 12.96 | 208,365 | +0.09(+0.72%) |
Aug 14, 2007 | 13.92 | 13.98 | 12.87 | 12.87 | 180,735 | -1.14(-8.17%) |
Aug 13, 2007 | 14.21 | 14.41 | 13.77 | 14.01 | 220,610 | -0.40(-2.75%) |
Aug 10, 2007 | 14.43 | 15.23 | 13.98 | 14.41 | 484,561 | -0.33(-2.25%) |
Aug 09, 2007 | 13.80 | 15.50 | 11.31 | 14.74 | 1,060,466 | +0.94(+6.82%) |
Aug 08, 2007 | 12.18 | 15.66 | 12.18 | 13.80 | 1,090,264 | +2.00(+16.98%) |
Aug 07, 2007 | 10.99 | 11.97 | 10.99 | 11.79 | 193,846 | +0.72(+6.50%) |
Aug 06, 2007 | 10.83 | 11.35 | 10.62 | 11.07 | 182,577 | +0.08(+0.76%) |
Aug 03, 2007 | 11.07 | 11.58 | 10.81 | 10.99 | 195,255 | -0.59(-5.10%) |
Aug 02, 2007 | 11.80 | 11.83 | 11.40 | 11.58 | 143,569 | -0.31(-2.64%) |
Aug 01, 2007 | 11.55 | 11.95 | 11.48 | 11.90 | 177,484 | +0.27(+2.30%) |
Jul 31, 2007 | 12.06 | 12.26 | 11.59 | 11.63 | 198,505 | -0.13(-1.10%) |
Jul 30, 2007 | 11.95 | 12.02 | 11.54 | 11.76 | 253,441 | -0.25(-2.08%) |
Jul 27, 2007 | 12.59 | 12.59 | 11.99 | 12.01 | 188,212 | -0.47(-3.77%) |
Jul 26, 2007 | 12.44 | 12.87 | 12.25 | 12.48 | 244,556 | -0.27(-2.10%) |
Jul 25, 2007 | 13.19 | 13.33 | 12.34 | 12.75 | 171,308 | -0.30(-2.26%) |
Jul 24, 2007 | 13.66 | 13.85 | 12.91 | 13.04 | 261,243 | -0.91(-6.55%) |
Jul 23, 2007 | 14.49 | 14.62 | 13.94 | 13.95 | 128,942 | -0.51(-3.51%) |
Jul 20, 2007 | 15.06 | 15.06 | 14.03 | 14.46 | 199,697 | -0.64(-4.22%) |
Jul 19, 2007 | 14.75 | 15.21 | 14.64 | 15.10 | 135,551 | +0.55(+3.81%) |
Jul 18, 2007 | 14.30 | 14.62 | 14.26 | 14.54 | 164,915 | +0.22(+1.55%) |
Jul 17, 2007 | 14.55 | 14.75 | 14.30 | 14.32 | 80,290 | -0.22(-1.52%) |
Jul 16, 2007 | 14.96 | 15.02 | 14.44 | 14.54 | 117,023 | -0.44(-2.96%) |
Jul 13, 2007 | 15.28 | 15.28 | 14.80 | 14.99 | 60,570 | -0.24(-1.58%) |
Jul 12, 2007 | 14.77 | 15.23 | 14.67 | 15.23 | 124,066 | +0.61(+4.17%) |
Jul 11, 2007 | 14.58 | 14.78 | 14.49 | 14.62 | 105,754 | +0.09(+0.64%) |
Jul 10, 2007 | 14.77 | 14.90 | 14.31 | 14.53 | 202,298 | -0.33(-2.24%) |
Jul 09, 2007 | 14.77 | 14.93 | 14.54 | 14.86 | 306,968 | +0.39(+2.68%) |
Jul 06, 2007 | 14.12 | 14.74 | 13.46 | 14.47 | 339,691 | +0.87(+6.38%) |
Jul 05, 2007 | 13.38 | 14.28 | 13.03 | 13.60 | 257,884 | +0.29(+2.15%) |
Jul 03, 2007 | 13.35 | 13.46 | 13.31 | 13.32 | 46,267 | -0.20(-1.50%) |
Jul 02, 2007 | 13.24 | 13.61 | 13.23 | 13.52 | 143,461 | +0.30(+2.30%) |
Jun 29, 2007 | 13.31 | 13.59 | 13.18 | 13.22 | 135,118 | +0.00(+0.00%) |
Jun 28, 2007 | 13.00 | 13.43 | 12.99 | 13.22 | 135,009 | +0.24(+1.85%) |
Jun 27, 2007 | 12.15 | 12.98 | 12.12 | 12.98 | 167,299 | +0.73(+5.95%) |
Jun 26, 2007 | 12.07 | 12.46 | 12.05 | 12.25 | 117,781 | +0.22(+1.84%) |
Jun 25, 2007 | 12.26 | 12.53 | 11.96 | 12.03 | 107,379 | -0.34(-2.76%) |
Jun 22, 2007 | 12.60 | 12.69 | 12.32 | 12.37 | 134,576 | -0.20(-1.61%) |
Jun 21, 2007 | 12.38 | 12.68 | 12.05 | 12.57 | 120,815 | +0.18(+1.49%) |
Jun 20, 2007 | 12.73 | 12.77 | 12.32 | 12.39 | 82,349 | -0.34(-2.68%) |
Jun 19, 2007 | 12.47 | 12.74 | 12.47 | 12.73 | 137,068 | +0.25(+2.00%) |
Jun 18, 2007 | 12.63 | 12.71 | 12.39 | 12.48 | 118,865 | -0.08(-0.66%) |
Jun 15, 2007 | 12.27 | 12.63 | 12.18 | 12.56 | 280,855 | +0.48(+3.97%) |
Jun 14, 2007 | 12.39 | 12.46 | 11.99 | 12.08 | 95,568 | -0.30(-2.46%) |
Jun 13, 2007 | 12.14 | 12.46 | 11.98 | 12.39 | 93,401 | +0.33(+2.76%) |
Jun 12, 2007 | 12.62 | 12.62 | 12.03 | 12.05 | 152,780 | -0.56(-4.46%) |
Jun 11, 2007 | 12.51 | 12.84 | 12.51 | 12.62 | 97,627 | +0.06(+0.44%) |
Jun 08, 2007 | 12.08 | 12.59 | 11.95 | 12.56 | 170,875 | +0.48(+3.97%) |
Jun 07, 2007 | 12.36 | 12.39 | 12.05 | 12.08 | 144,761 | -0.35(-2.82%) |
Jun 06, 2007 | 12.74 | 12.74 | 12.37 | 12.43 | 125,149 | -0.40(-3.09%) |
Jun 05, 2007 | 13.11 | 13.27 | 12.64 | 12.83 | 158,414 | -0.27(-2.04%) |
Jun 04, 2007 | 12.80 | 13.10 | 12.70 | 13.10 | 97,735 | +0.21(+1.65%) |