Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.28 | 14.32 | 14.00 | 14.09 | 530,949 | -0.05(-0.36%) |
Aug 30, 2007 | 13.94 | 14.29 | 13.94 | 14.14 | 688,154 | +0.08(+0.59%) |
Aug 29, 2007 | 14.03 | 14.19 | 13.96 | 14.06 | 266,999 | +0.15(+1.09%) |
Aug 28, 2007 | 13.86 | 14.14 | 13.80 | 13.90 | 325,778 | +0.07(+0.50%) |
Aug 27, 2007 | 13.91 | 14.03 | 13.77 | 13.84 | 225,410 | -0.01(-0.08%) |
Aug 24, 2007 | 13.94 | 13.98 | 13.69 | 13.85 | 239,273 | -0.02(-0.13%) |
Aug 23, 2007 | 14.12 | 14.23 | 13.68 | 13.86 | 281,139 | -0.15(-1.08%) |
Aug 22, 2007 | 13.92 | 14.23 | 13.85 | 14.02 | 320,510 | +0.18(+1.30%) |
Aug 21, 2007 | 13.58 | 14.06 | 13.58 | 13.84 | 365,426 | +0.24(+1.78%) |
Aug 20, 2007 | 14.03 | 14.32 | 13.48 | 13.59 | 550,079 | -0.41(-2.91%) |
Aug 17, 2007 | 14.43 | 14.43 | 13.35 | 14.00 | 820,406 | -0.34(-2.34%) |
Aug 16, 2007 | 13.46 | 14.41 | 13.46 | 14.34 | 676,786 | +0.78(+5.72%) |
Aug 15, 2007 | 13.68 | 14.28 | 13.50 | 13.56 | 478,270 | -0.12(-0.84%) |
Aug 14, 2007 | 13.68 | 13.98 | 13.36 | 13.68 | 456,921 | -0.04(-0.26%) |
Aug 13, 2007 | 15.11 | 15.11 | 13.68 | 13.71 | 1,125,113 | -1.43(-9.43%) |
Aug 10, 2007 | 15.57 | 15.75 | 14.98 | 15.14 | 1,736,466 | -0.53(-3.41%) |
Aug 09, 2007 | 14.79 | 15.86 | 14.59 | 15.67 | 1,168,088 | +0.49(+3.23%) |
Aug 08, 2007 | 14.59 | 16.17 | 14.24 | 15.18 | 1,292,576 | +0.69(+4.75%) |
Aug 07, 2007 | 14.07 | 14.66 | 13.96 | 14.50 | 667,914 | +0.40(+2.84%) |
Aug 06, 2007 | 13.57 | 14.43 | 13.17 | 14.10 | 890,275 | +0.66(+4.94%) |
Aug 03, 2007 | 13.45 | 13.53 | 13.36 | 13.43 | 560,892 | -0.09(-0.64%) |
Aug 02, 2007 | 13.60 | 13.66 | 13.42 | 13.52 | 453,039 | +0.06(+0.43%) |
Aug 01, 2007 | 13.31 | 13.56 | 13.21 | 13.46 | 610,522 | +0.16(+1.17%) |
Jul 31, 2007 | 13.58 | 13.58 | 13.27 | 13.31 | 475,774 | -0.16(-1.15%) |
Jul 30, 2007 | 13.38 | 13.64 | 13.38 | 13.46 | 459,416 | +0.06(+0.43%) |
Jul 27, 2007 | 13.39 | 13.69 | 13.31 | 13.40 | 698,412 | +0.01(+0.08%) |
Jul 26, 2007 | 13.18 | 13.54 | 13.18 | 13.39 | 853,400 | +0.13(+1.01%) |
Jul 25, 2007 | 13.08 | 13.38 | 13.07 | 13.26 | 511,541 | +0.24(+1.83%) |
Jul 24, 2007 | 12.95 | 13.07 | 12.84 | 13.02 | 586,677 | +0.02(+0.14%) |
Jul 23, 2007 | 12.91 | 13.03 | 12.84 | 13.00 | 192,694 | +0.14(+1.09%) |
Jul 20, 2007 | 13.14 | 13.23 | 12.72 | 12.86 | 370,693 | -0.27(-2.09%) |
Jul 19, 2007 | 12.98 | 13.15 | 12.89 | 13.14 | 160,809 | +0.23(+1.76%) |
Jul 18, 2007 | 12.92 | 12.98 | 12.65 | 12.91 | 256,463 | -0.01(-0.11%) |
Jul 17, 2007 | 12.92 | 13.07 | 12.86 | 12.92 | 222,083 | +0.07(+0.56%) |
Jul 16, 2007 | 13.04 | 13.11 | 12.81 | 12.85 | 214,597 | -0.22(-1.71%) |
Jul 13, 2007 | 13.17 | 13.17 | 12.95 | 13.07 | 136,410 | -0.06(-0.47%) |
Jul 12, 2007 | 12.95 | 13.14 | 12.84 | 13.14 | 175,227 | +0.30(+2.36%) |
Jul 11, 2007 | 12.75 | 12.96 | 12.71 | 12.83 | 368,198 | +0.12(+0.91%) |
Jul 10, 2007 | 12.90 | 13.14 | 12.70 | 12.72 | 304,983 | -0.22(-1.70%) |
Jul 09, 2007 | 13.06 | 13.06 | 12.79 | 12.94 | 194,080 | -0.07(-0.55%) |
Jul 06, 2007 | 13.12 | 13.16 | 12.92 | 13.01 | 216,261 | -0.00(-0.03%) |
Jul 05, 2007 | 12.90 | 13.01 | 12.78 | 13.01 | 297,497 | +0.10(+0.75%) |
Jul 03, 2007 | 12.98 | 13.12 | 12.77 | 12.92 | 120,884 | +0.00(+0.00%) |
Jul 02, 2007 | 12.94 | 12.98 | 12.75 | 12.92 | 232,896 | +0.09(+0.68%) |
Jun 29, 2007 | 12.95 | 13.06 | 12.81 | 12.83 | 343,245 | -0.12(-0.92%) |
Jun 28, 2007 | 12.88 | 13.29 | 12.81 | 12.95 | 631,593 | +0.07(+0.56%) |
Jun 27, 2007 | 12.31 | 12.88 | 12.22 | 12.88 | 330,768 | +0.57(+4.63%) |
Jun 26, 2007 | 12.39 | 12.56 | 12.28 | 12.31 | 185,485 | +0.01(+0.06%) |
Jun 25, 2007 | 12.34 | 12.65 | 12.24 | 12.30 | 398,142 | -0.01(-0.06%) |
Jun 22, 2007 | 12.35 | 12.37 | 12.21 | 12.31 | 479,101 | -0.04(-0.32%) |
Jun 21, 2007 | 12.35 | 12.52 | 12.33 | 12.35 | 273,653 | -0.02(-0.15%) |
Jun 20, 2007 | 12.83 | 12.83 | 12.34 | 12.36 | 306,647 | -0.37(-2.92%) |
Jun 19, 2007 | 12.66 | 12.76 | 12.60 | 12.74 | 280,030 | +0.06(+0.46%) |
Jun 18, 2007 | 12.80 | 12.80 | 12.59 | 12.68 | 227,351 | -0.07(-0.57%) |
Jun 15, 2007 | 12.62 | 12.86 | 12.53 | 12.75 | 551,743 | +0.43(+3.45%) |
Jun 14, 2007 | 12.40 | 12.57 | 12.26 | 12.32 | 390,379 | +0.02(+0.15%) |
Jun 13, 2007 | 12.37 | 12.43 | 12.11 | 12.31 | 418,105 | +0.11(+0.89%) |
Jun 12, 2007 | 12.34 | 12.45 | 12.19 | 12.20 | 339,641 | -0.17(-1.40%) |
Jun 11, 2007 | 12.54 | 12.60 | 12.36 | 12.37 | 272,544 | -0.18(-1.41%) |
Jun 08, 2007 | 12.52 | 12.77 | 12.35 | 12.55 | 329,659 | -0.04(-0.29%) |
Jun 07, 2007 | 12.76 | 12.86 | 12.39 | 12.58 | 501,837 | -0.18(-1.39%) |
Jun 06, 2007 | 12.97 | 12.97 | 12.68 | 12.76 | 257,849 | -0.18(-1.39%) |
Jun 05, 2007 | 12.92 | 13.09 | 12.74 | 12.94 | 378,457 | +0.01(+0.08%) |
Jun 04, 2007 | 13.05 | 13.06 | 12.87 | 12.93 | 150,273 | -0.12(-0.94%) |