Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.75 | 14.94 | 14.75 | 14.75 | 112,257 | -0.15(-1.01%) |
Aug 30, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 14.25 | 14.90 | 14.90 | 14.90 | 1,400 | +0.65(+4.56%) |
Aug 28, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 165 | +0.60(+4.40%) |
Aug 27, 2007 | 13.65 | 13.65 | 13.65 | 13.65 | 141 | -0.45(-3.19%) |
Aug 24, 2007 | 14.25 | 14.10 | 14.10 | 14.10 | 210 | -0.15(-1.05%) |
Aug 23, 2007 | 14.25 | 14.25 | 13.75 | 14.25 | 377 | -1.75(-10.94%) |
Aug 22, 2007 | 16.00 | 16.10 | 16.00 | 16.00 | 332 | -0.10(-0.62%) |
Aug 21, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 | +1.59(+10.96%) |
Aug 17, 2007 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 14.51 | 14.51 | 12.50 | 14.51 | 432 | -0.49(-3.27%) |
Aug 15, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 263 | -1.25(-7.69%) |
Aug 14, 2007 | 16.25 | 16.30 | 16.25 | 16.25 | 230 | -0.55(-3.27%) |
Aug 13, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 1,000 | +0.26(+1.57%) |
Aug 10, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 2,210 | +0.04(+0.24%) |
Aug 06, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 492 | +0.35(+2.17%) |
Aug 03, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 14,000 | -1.35(-7.71%) |
Jul 31, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 17.50 | 17.56 | 17.50 | 17.50 | 3,850 | -1.00(-5.41%) |
Jul 16, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18.05 | 18.50 | 17.80 | 18.50 | 2,758 | +0.45(+2.49%) |
Jul 12, 2007 | 18.25 | 18.35 | 18.05 | 18.05 | 700 | -0.20(-1.10%) |
Jul 11, 2007 | 18.60 | 18.45 | 18.25 | 18.25 | 335 | -0.35(-1.88%) |
Jul 10, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 170 | +0.00(+0.00%) |
Jul 03, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 18.60 | 18.60 | 18.31 | 18.60 | 7,000 | +0.06(+0.32%) |
Jun 22, 2007 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 18.54 | 18.54 | 18.54 | 18.54 | 610 | +2.88(+18.39%) |
Jun 20, 2007 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 15.66 | 17.75 | 16.50 | 15.66 | 1,560 | +0.00(+0.00%) |
Jun 15, 2007 | 15.66 | 17.35 | 17.35 | 15.66 | 606 | +0.00(+0.00%) |
Jun 14, 2007 | 15.66 | 17.30 | 17.30 | 15.66 | 7,730 | +0.00(+0.00%) |
Jun 13, 2007 | 15.66 | 16.50 | 16.10 | 15.66 | 889 | +0.00(+0.00%) |
Jun 12, 2007 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 15.66 | 15.66 | 15.66 | 15.66 | 9,498 | +0.16(+1.03%) |
Jun 07, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.05(-0.32%) |
Jun 06, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 300 | +0.50(+3.33%) |
Jun 05, 2007 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 15.05 | 15.17 | 14.90 | 15.05 | 129,760 | +0.11(+0.73%) |