Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.85 | 11.89 | 11.72 | 11.80 | 285,561 | +0.01(+0.08%) |
Aug 30, 2007 | 11.83 | 11.89 | 11.72 | 11.79 | 342,636 | -0.01(-0.08%) |
Aug 29, 2007 | 11.85 | 11.90 | 11.77 | 11.80 | 299,878 | +0.00(+0.00%) |
Aug 28, 2007 | 11.88 | 11.90 | 11.63 | 11.80 | 171,021 | +0.00(+0.00%) |
Aug 27, 2007 | 11.89 | 11.99 | 11.80 | 11.80 | 513,157 | -0.09(-0.76%) |
Aug 24, 2007 | 11.85 | 12.01 | 11.67 | 11.89 | 419,583 | +0.10(+0.85%) |
Aug 23, 2007 | 11.80 | 11.91 | 11.60 | 11.79 | 294,229 | -0.01(-0.08%) |
Aug 22, 2007 | 11.81 | 11.92 | 11.68 | 11.80 | 446,145 | +0.13(+1.11%) |
Aug 21, 2007 | 11.63 | 11.72 | 11.58 | 11.67 | 229,593 | +0.12(+1.04%) |
Aug 20, 2007 | 11.45 | 11.60 | 11.42 | 11.55 | 449,428 | +0.25(+2.21%) |
Aug 17, 2007 | 11.04 | 11.37 | 10.85 | 11.30 | 839,793 | +0.60(+5.61%) |
Aug 16, 2007 | 11.54 | 11.57 | 10.40 | 10.70 | 1,971,459 | -0.84(-7.28%) |
Aug 15, 2007 | 11.97 | 12.02 | 11.54 | 11.54 | 443,659 | -0.43(-3.59%) |
Aug 14, 2007 | 12.60 | 12.60 | 11.90 | 11.97 | 1,389,721 | -0.54(-4.32%) |
Aug 13, 2007 | 12.69 | 12.74 | 12.50 | 12.51 | 124,527 | -0.16(-1.26%) |
Aug 10, 2007 | 12.70 | 12.92 | 12.51 | 12.67 | 257,423 | -0.03(-0.24%) |
Aug 09, 2007 | 12.61 | 13.02 | 12.52 | 12.70 | 702,961 | -0.05(-0.39%) |
Aug 08, 2007 | 12.75 | 13.08 | 12.75 | 12.75 | 153,338 | -0.03(-0.23%) |
Aug 07, 2007 | 13.01 | 13.01 | 12.75 | 12.78 | 303,811 | -0.30(-2.29%) |
Aug 06, 2007 | 13.12 | 13.15 | 13.04 | 13.08 | 37,694 | +0.00(+0.00%) |
Aug 03, 2007 | 13.12 | 13.15 | 13.04 | 13.08 | 37,694 | +0.01(+0.08%) |
Aug 02, 2007 | 12.96 | 13.21 | 12.96 | 13.07 | 216,576 | +0.01(+0.08%) |
Aug 01, 2007 | 13.09 | 13.24 | 12.95 | 13.06 | 244,753 | -0.19(-1.43%) |
Jul 31, 2007 | 13.45 | 13.60 | 13.25 | 13.25 | 262,432 | -0.15(-1.12%) |
Jul 30, 2007 | 13.50 | 13.91 | 13.40 | 13.40 | 193,946 | -0.15(-1.11%) |
Jul 27, 2007 | 13.50 | 13.71 | 13.40 | 13.55 | 62,297 | -0.05(-0.37%) |
Jul 26, 2007 | 14.15 | 14.17 | 13.30 | 13.60 | 93,974 | -0.52(-3.68%) |
Jul 25, 2007 | 14.18 | 14.18 | 14.01 | 14.12 | 2,600 | +0.17(+1.22%) |
Jul 24, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 13.91 | 14.13 | 13.91 | 13.95 | 42,533 | +0.04(+0.29%) |
Jul 20, 2007 | 14.00 | 14.16 | 13.86 | 13.91 | 101,826 | -0.08(-0.57%) |
Jul 19, 2007 | 14.25 | 14.25 | 13.85 | 13.99 | 292,253 | -0.11(-0.78%) |
Jul 18, 2007 | 13.89 | 14.15 | 13.85 | 14.10 | 406,096 | +0.22(+1.59%) |
Jul 17, 2007 | 13.76 | 13.90 | 13.72 | 13.88 | 70,829 | +0.10(+0.73%) |
Jul 16, 2007 | 13.71 | 13.93 | 13.70 | 13.78 | 115,936 | -0.22(-1.57%) |
Jul 13, 2007 | 13.60 | 14.00 | 13.60 | 14.00 | 199,458 | +0.30(+2.19%) |
Jul 12, 2007 | 13.61 | 13.74 | 13.60 | 13.70 | 67,017 | +0.00(+0.00%) |
Jul 11, 2007 | 13.79 | 13.80 | 13.65 | 13.70 | 99,007 | +0.00(+0.00%) |
Jul 10, 2007 | 13.45 | 13.79 | 13.39 | 13.70 | 195,174 | +0.30(+2.24%) |
Jul 09, 2007 | 13.30 | 13.40 | 13.30 | 13.40 | 158,370 | +0.05(+0.37%) |
Jul 06, 2007 | 13.33 | 13.38 | 13.21 | 13.35 | 52,655 | +0.04(+0.30%) |
Jul 05, 2007 | 13.38 | 13.49 | 13.21 | 13.31 | 91,860 | -0.27(-1.99%) |
Jul 03, 2007 | 13.00 | 13.58 | 13.00 | 13.58 | 439,653 | +0.62(+4.78%) |
Jul 02, 2007 | 12.91 | 13.13 | 12.91 | 12.96 | 58,707 | +0.00(+0.00%) |
Jun 29, 2007 | 12.91 | 13.13 | 12.91 | 12.96 | 58,707 | +0.01(+0.08%) |
Jun 28, 2007 | 13.02 | 13.05 | 12.70 | 12.95 | 60,154 | -0.02(-0.15%) |
Jun 27, 2007 | 12.82 | 13.05 | 12.70 | 12.97 | 53,205 | +0.01(+0.08%) |
Jun 26, 2007 | 12.77 | 13.00 | 12.70 | 12.96 | 44,204 | +0.11(+0.86%) |
Jun 25, 2007 | 12.77 | 12.99 | 12.70 | 12.85 | 90,995 | -0.09(-0.70%) |
Jun 22, 2007 | 12.95 | 12.95 | 12.84 | 12.94 | 26,749 | +0.09(+0.70%) |
Jun 21, 2007 | 13.06 | 13.20 | 12.75 | 12.85 | 110,857 | -0.12(-0.93%) |
Jun 20, 2007 | 13.11 | 13.11 | 12.85 | 12.97 | 136,695 | -0.05(-0.38%) |
Jun 19, 2007 | 13.06 | 13.20 | 12.90 | 13.02 | 229,705 | -0.13(-0.99%) |
Jun 18, 2007 | 13.60 | 13.60 | 13.05 | 13.15 | 161,662 | -0.45(-3.31%) |
Jun 15, 2007 | 13.50 | 13.70 | 13.50 | 13.60 | 40,101 | +0.19(+1.42%) |
Jun 14, 2007 | 13.36 | 13.44 | 13.30 | 13.41 | 75,762 | +0.06(+0.45%) |
Jun 13, 2007 | 13.22 | 13.36 | 13.22 | 13.35 | 242,101 | +0.17(+1.29%) |
Jun 12, 2007 | 13.40 | 13.49 | 13.17 | 13.18 | 122,450 | -0.24(-1.79%) |
Jun 11, 2007 | 13.53 | 13.53 | 13.37 | 13.42 | 43,158 | +0.00(+0.00%) |
Jun 08, 2007 | 13.46 | 13.59 | 13.25 | 13.42 | 97,523 | -0.13(-0.96%) |
Jun 07, 2007 | 13.80 | 13.80 | 13.32 | 13.55 | 132,728 | -0.25(-1.81%) |
Jun 06, 2007 | 13.99 | 14.05 | 13.70 | 13.80 | 249,446 | -0.20(-1.43%) |
Jun 05, 2007 | 14.32 | 14.36 | 13.91 | 14.00 | 458,914 | -0.19(-1.34%) |
Jun 04, 2007 | 14.14 | 14.30 | 14.14 | 14.19 | 186,115 | -0.10(-0.70%) |