Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.16 | 10.21 | 10.00 | 10.10 | 218,505 | +0.17(+1.71%) |
Aug 30, 2007 | 10.20 | 10.41 | 9.700 | 9.930 | 358,398 | -0.36(-3.50%) |
Aug 29, 2007 | 10.12 | 10.36 | 10.09 | 10.29 | 383,465 | +0.18(+1.78%) |
Aug 28, 2007 | 10.75 | 10.75 | 10.06 | 10.11 | 354,479 | -0.62(-5.78%) |
Aug 27, 2007 | 10.65 | 10.74 | 10.38 | 10.73 | 332,595 | +0.19(+1.80%) |
Aug 24, 2007 | 10.31 | 10.74 | 10.10 | 10.54 | 960,430 | +0.39(+3.84%) |
Aug 23, 2007 | 10.49 | 10.80 | 10.08 | 10.15 | 445,439 | +0.00(+0.00%) |
Aug 22, 2007 | 9.700 | 10.20 | 9.700 | 10.15 | 1,035,962 | +0.70(+7.41%) |
Aug 21, 2007 | 9.730 | 9.870 | 9.430 | 9.450 | 779,515 | -0.53(-5.31%) |
Aug 20, 2007 | 9.780 | 10.10 | 9.700 | 9.980 | 485,037 | +0.28(+2.89%) |
Aug 17, 2007 | 9.830 | 10.10 | 9.260 | 9.700 | 807,493 | +0.35(+3.74%) |
Aug 16, 2007 | 9.600 | 10.00 | 8.610 | 9.350 | 1,644,198 | -0.81(-7.97%) |
Aug 15, 2007 | 10.85 | 10.85 | 10.05 | 10.16 | 1,069,506 | -0.74(-6.79%) |
Aug 14, 2007 | 11.06 | 11.20 | 10.85 | 10.90 | 831,724 | -0.20(-1.80%) |
Aug 13, 2007 | 10.90 | 11.20 | 10.90 | 11.10 | 781,970 | +0.40(+3.74%) |
Aug 10, 2007 | 10.72 | 10.74 | 10.27 | 10.70 | 2,455,489 | -0.21(-1.92%) |
Aug 09, 2007 | 11.50 | 11.50 | 10.85 | 10.91 | 1,978,810 | -0.69(-5.95%) |
Aug 08, 2007 | 11.41 | 11.95 | 11.41 | 11.60 | 551,169 | +0.15(+1.31%) |
Aug 07, 2007 | 11.83 | 11.83 | 11.43 | 11.45 | 1,709,399 | -0.45(-3.78%) |
Aug 06, 2007 | 11.87 | 12.02 | 11.87 | 11.90 | 87,671 | +0.00(+0.00%) |
Aug 03, 2007 | 11.87 | 12.02 | 11.87 | 11.90 | 87,671 | -0.03(-0.25%) |
Aug 02, 2007 | 11.99 | 12.14 | 11.88 | 11.93 | 586,829 | +0.02(+0.17%) |
Aug 01, 2007 | 11.99 | 12.14 | 11.85 | 11.91 | 1,034,585 | -0.24(-1.98%) |
Jul 31, 2007 | 12.15 | 12.49 | 12.06 | 12.15 | 1,209,687 | +0.12(+1.00%) |
Jul 30, 2007 | 11.91 | 12.11 | 11.82 | 12.03 | 837,016 | +0.08(+0.67%) |
Jul 27, 2007 | 11.81 | 12.27 | 11.80 | 11.95 | 1,327,349 | +0.12(+1.01%) |
Jul 26, 2007 | 12.10 | 12.11 | 11.55 | 11.83 | 1,814,456 | -0.54(-4.37%) |
Jul 25, 2007 | 12.88 | 12.88 | 12.23 | 12.37 | 63,443 | -0.50(-3.89%) |
Jul 24, 2007 | 13.38 | 13.38 | 12.87 | 12.87 | 39,706 | -0.75(-5.51%) |
Jul 23, 2007 | 13.85 | 13.98 | 13.52 | 13.62 | 533,822 | -0.23(-1.66%) |
Jul 20, 2007 | 13.95 | 13.96 | 13.75 | 13.85 | 279,694 | -0.02(-0.14%) |
Jul 19, 2007 | 13.70 | 13.95 | 13.67 | 13.87 | 592,142 | +0.10(+0.73%) |
Jul 18, 2007 | 13.40 | 13.80 | 13.40 | 13.77 | 765,211 | +0.07(+0.51%) |
Jul 17, 2007 | 13.70 | 13.80 | 13.40 | 13.70 | 1,787,942 | -0.28(-2.00%) |
Jul 16, 2007 | 14.30 | 14.45 | 13.75 | 13.98 | 894,102 | -0.53(-3.65%) |
Jul 13, 2007 | 14.83 | 14.84 | 14.41 | 14.51 | 301,014 | -0.18(-1.23%) |
Jul 12, 2007 | 14.50 | 15.16 | 14.50 | 14.69 | 1,023,117 | +0.40(+2.80%) |
Jul 11, 2007 | 13.65 | 14.35 | 13.53 | 14.29 | 928,751 | +0.58(+4.23%) |
Jul 10, 2007 | 13.92 | 14.17 | 13.67 | 13.71 | 803,530 | -0.34(-2.42%) |
Jul 09, 2007 | 14.28 | 14.39 | 13.90 | 14.05 | 1,343,694 | -0.30(-2.09%) |
Jul 06, 2007 | 14.20 | 14.45 | 14.14 | 14.35 | 312,448 | +0.09(+0.63%) |
Jul 05, 2007 | 13.94 | 14.27 | 13.94 | 14.26 | 341,454 | +0.22(+1.57%) |
Jul 03, 2007 | 14.52 | 14.63 | 13.81 | 14.04 | 622,203 | -0.46(-3.17%) |
Jul 02, 2007 | 14.50 | 14.62 | 14.42 | 14.50 | 377,512 | +0.00(+0.00%) |
Jun 29, 2007 | 14.50 | 14.62 | 14.42 | 14.50 | 377,512 | +0.05(+0.35%) |
Jun 28, 2007 | 14.69 | 14.74 | 14.40 | 14.45 | 276,826 | -0.28(-1.90%) |
Jun 27, 2007 | 14.02 | 14.85 | 14.02 | 14.73 | 1,097,881 | +0.42(+2.94%) |
Jun 26, 2007 | 14.86 | 14.87 | 14.04 | 14.31 | 1,493,478 | -0.64(-4.28%) |
Jun 25, 2007 | 15.00 | 15.09 | 14.87 | 14.95 | 694,948 | -0.30(-1.97%) |
Jun 22, 2007 | 15.71 | 15.73 | 14.90 | 15.25 | 1,459,898 | -0.57(-3.60%) |
Jun 21, 2007 | 15.76 | 15.90 | 15.72 | 15.82 | 253,795 | +0.02(+0.13%) |
Jun 20, 2007 | 16.14 | 16.19 | 15.78 | 15.80 | 317,137 | -0.34(-2.11%) |
Jun 19, 2007 | 16.20 | 16.20 | 16.02 | 16.14 | 291,379 | -0.06(-0.37%) |
Jun 18, 2007 | 16.28 | 16.38 | 16.15 | 16.20 | 259,041 | -0.10(-0.61%) |
Jun 15, 2007 | 16.00 | 16.37 | 16.00 | 16.30 | 599,176 | +0.29(+1.81%) |
Jun 14, 2007 | 15.77 | 16.13 | 15.61 | 16.01 | 1,110,180 | +0.21(+1.33%) |
Jun 13, 2007 | 16.00 | 16.08 | 15.72 | 15.80 | 396,937 | -0.18(-1.13%) |
Jun 12, 2007 | 15.90 | 16.16 | 15.75 | 15.98 | 536,455 | +0.06(+0.38%) |
Jun 11, 2007 | 16.45 | 16.45 | 15.90 | 15.92 | 509,232 | -0.31(-1.91%) |
Jun 08, 2007 | 16.05 | 16.47 | 15.75 | 16.23 | 813,672 | +0.03(+0.19%) |
Jun 07, 2007 | 16.75 | 16.75 | 16.16 | 16.20 | 399,970 | -0.49(-2.94%) |
Jun 06, 2007 | 16.75 | 16.81 | 16.32 | 16.69 | 792,932 | +0.02(+0.12%) |
Jun 05, 2007 | 16.59 | 16.87 | 16.53 | 16.67 | 767,977 | +0.24(+1.46%) |
Jun 04, 2007 | 16.31 | 16.47 | 16.19 | 16.43 | 804,393 | +0.24(+1.48%) |