Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.47 | 14.47 | 13.70 | 13.70 | 1,570,723 | -0.41(-2.88%) |
Aug 30, 2007 | 13.99 | 14.20 | 13.79 | 14.11 | 892,507 | -0.03(-0.23%) |
Aug 29, 2007 | 13.87 | 14.17 | 13.74 | 14.14 | 282,424 | +0.41(+3.02%) |
Aug 28, 2007 | 13.64 | 13.96 | 13.55 | 13.72 | 312,674 | +0.05(+0.39%) |
Aug 27, 2007 | 13.76 | 13.82 | 13.50 | 13.67 | 182,629 | -0.08(-0.59%) |
Aug 24, 2007 | 13.72 | 13.78 | 13.42 | 13.75 | 124,956 | +0.06(+0.44%) |
Aug 23, 2007 | 14.00 | 14.00 | 13.40 | 13.69 | 150,117 | -0.14(-1.02%) |
Aug 22, 2007 | 14.30 | 14.41 | 13.75 | 13.83 | 199,026 | -0.28(-2.00%) |
Aug 21, 2007 | 13.98 | 14.43 | 13.82 | 14.12 | 276,770 | +0.31(+2.23%) |
Aug 20, 2007 | 13.85 | 14.24 | 13.55 | 13.81 | 232,102 | -0.01(-0.08%) |
Aug 17, 2007 | 14.22 | 14.34 | 12.73 | 13.82 | 531,490 | +0.02(+0.18%) |
Aug 16, 2007 | 12.63 | 13.80 | 12.61 | 13.80 | 598,774 | +1.13(+8.94%) |
Aug 15, 2007 | 12.93 | 13.45 | 12.55 | 12.66 | 350,557 | -0.42(-3.24%) |
Aug 14, 2007 | 13.45 | 13.45 | 12.93 | 13.09 | 568,525 | -0.32(-2.38%) |
Aug 13, 2007 | 14.17 | 14.29 | 13.14 | 13.41 | 844,730 | -0.76(-5.39%) |
Aug 10, 2007 | 15.28 | 16.05 | 13.94 | 14.17 | 1,812,721 | -1.38(-8.87%) |
Aug 09, 2007 | 15.60 | 15.86 | 14.34 | 15.55 | 1,273,597 | +0.13(+0.87%) |
Aug 08, 2007 | 14.94 | 15.77 | 14.21 | 15.42 | 1,256,070 | +0.40(+2.66%) |
Aug 07, 2007 | 14.64 | 15.21 | 13.86 | 15.02 | 1,263,420 | +0.74(+5.20%) |
Aug 06, 2007 | 12.82 | 14.44 | 12.54 | 14.27 | 1,221,296 | +1.31(+10.07%) |
Aug 03, 2007 | 13.64 | 14.05 | 12.97 | 12.97 | 2,574,053 | -0.05(-0.35%) |
Aug 02, 2007 | 13.75 | 13.76 | 12.77 | 13.01 | 1,018,595 | -0.48(-3.57%) |
Aug 01, 2007 | 13.04 | 13.52 | 13.04 | 13.49 | 573,048 | +0.41(+3.11%) |
Jul 31, 2007 | 13.19 | 13.39 | 13.01 | 13.09 | 523,857 | +0.02(+0.14%) |
Jul 30, 2007 | 12.96 | 13.25 | 12.91 | 13.07 | 771,791 | -0.00(-0.03%) |
Jul 27, 2007 | 13.09 | 13.32 | 12.89 | 13.07 | 696,591 | +0.02(+0.16%) |
Jul 26, 2007 | 13.38 | 13.41 | 12.82 | 13.05 | 848,405 | -0.25(-1.91%) |
Jul 25, 2007 | 13.34 | 13.37 | 13.15 | 13.31 | 618,847 | +0.17(+1.29%) |
Jul 24, 2007 | 12.91 | 13.17 | 12.91 | 13.14 | 700,549 | -0.04(-0.30%) |
Jul 23, 2007 | 12.95 | 13.31 | 12.95 | 13.18 | 381,089 | +0.34(+2.65%) |
Jul 20, 2007 | 13.38 | 13.43 | 12.82 | 12.84 | 418,972 | -0.57(-4.27%) |
Jul 19, 2007 | 13.24 | 13.43 | 13.08 | 13.41 | 407,381 | +0.29(+2.24%) |
Jul 18, 2007 | 12.91 | 13.12 | 12.73 | 13.12 | 277,901 | +0.19(+1.51%) |
Jul 17, 2007 | 13.05 | 13.25 | 12.91 | 12.92 | 316,632 | -0.07(-0.57%) |
Jul 16, 2007 | 13.42 | 13.42 | 12.95 | 13.00 | 308,434 | -0.41(-3.03%) |
Jul 13, 2007 | 13.55 | 13.55 | 13.28 | 13.40 | 273,095 | -0.05(-0.34%) |
Jul 12, 2007 | 13.18 | 13.45 | 13.13 | 13.45 | 234,364 | +0.34(+2.56%) |
Jul 11, 2007 | 13.02 | 13.15 | 12.89 | 13.11 | 394,659 | +0.13(+1.04%) |
Jul 10, 2007 | 13.22 | 13.26 | 12.91 | 12.98 | 308,999 | -0.20(-1.50%) |
Jul 09, 2007 | 13.37 | 13.37 | 13.05 | 13.18 | 738,432 | -0.13(-0.96%) |
Jul 06, 2007 | 13.51 | 13.51 | 13.22 | 13.30 | 256,415 | -0.14(-1.08%) |
Jul 05, 2007 | 13.44 | 13.52 | 13.22 | 13.45 | 489,932 | +0.04(+0.29%) |
Jul 03, 2007 | 13.22 | 13.47 | 13.14 | 13.41 | 403,141 | +0.29(+2.18%) |
Jul 02, 2007 | 13.37 | 13.38 | 12.91 | 13.12 | 662,666 | -0.14(-1.04%) |
Jun 29, 2007 | 13.02 | 13.37 | 13.09 | 13.26 | 820,982 | +0.24(+1.88%) |
Jun 28, 2007 | 12.97 | 13.35 | 12.91 | 13.02 | 785,927 | +0.04(+0.33%) |
Jun 27, 2007 | 12.20 | 13.11 | 12.20 | 12.97 | 781,121 | +0.75(+6.13%) |
Jun 26, 2007 | 12.31 | 12.46 | 12.19 | 12.22 | 350,557 | +0.00(+0.03%) |
Jun 25, 2007 | 12.28 | 12.50 | 12.11 | 12.22 | 479,189 | +0.03(+0.26%) |
Jun 22, 2007 | 12.28 | 12.40 | 12.12 | 12.19 | 540,537 | -0.09(-0.75%) |
Jun 21, 2007 | 12.30 | 12.46 | 12.22 | 12.28 | 487,387 | -0.03(-0.23%) |
Jun 20, 2007 | 12.73 | 12.73 | 12.24 | 12.31 | 372,608 | -0.31(-2.49%) |
Jun 19, 2007 | 12.62 | 12.71 | 12.55 | 12.62 | 601,036 | -0.00(-0.03%) |
Jun 18, 2007 | 12.84 | 12.89 | 12.62 | 12.63 | 366,954 | -0.20(-1.57%) |
Jun 15, 2007 | 12.77 | 12.96 | 12.70 | 12.83 | 500,109 | +0.36(+2.89%) |
Jun 14, 2007 | 12.50 | 12.79 | 12.45 | 12.47 | 452,332 | +0.10(+0.80%) |
Jun 13, 2007 | 12.33 | 12.51 | 12.20 | 12.37 | 494,455 | +0.12(+1.01%) |
Jun 12, 2007 | 12.52 | 12.64 | 12.21 | 12.25 | 389,005 | -0.35(-2.78%) |
Jun 11, 2007 | 12.71 | 12.81 | 12.60 | 12.60 | 354,232 | -0.11(-0.89%) |
Jun 08, 2007 | 12.66 | 12.82 | 12.51 | 12.71 | 294,864 | +0.14(+1.13%) |
Jun 07, 2007 | 12.97 | 12.97 | 12.34 | 12.57 | 692,350 | -0.29(-2.23%) |
Jun 06, 2007 | 12.76 | 12.91 | 12.68 | 12.85 | 300,800 | -0.07(-0.52%) |
Jun 05, 2007 | 12.91 | 13.09 | 12.84 | 12.92 | 794,691 | -0.04(-0.33%) |
Jun 04, 2007 | 13.26 | 13.25 | 12.93 | 12.96 | 659,839 | -0.29(-2.21%) |