Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.00 | 12.50 | 11.66 | 12.34 | 123,202 | +0.58(+4.93%) |
Aug 30, 2007 | 11.78 | 11.88 | 11.38 | 11.76 | 141,001 | -0.04(-0.34%) |
Aug 29, 2007 | 12.19 | 12.34 | 11.77 | 11.80 | 123,920 | -0.39(-3.20%) |
Aug 28, 2007 | 12.23 | 12.40 | 12.18 | 12.19 | 63,866 | -0.07(-0.57%) |
Aug 27, 2007 | 12.18 | 12.88 | 12.12 | 12.26 | 77,442 | +0.01(+0.08%) |
Aug 24, 2007 | 12.27 | 12.50 | 11.91 | 12.25 | 92,382 | -0.05(-0.41%) |
Aug 23, 2007 | 12.14 | 12.30 | 11.82 | 12.30 | 106,293 | +0.08(+0.65%) |
Aug 22, 2007 | 12.09 | 12.45 | 12.02 | 12.22 | 124,034 | +0.27(+2.26%) |
Aug 21, 2007 | 12.29 | 12.67 | 11.79 | 11.95 | 268,521 | -0.61(-4.86%) |
Aug 20, 2007 | 13.36 | 13.36 | 12.34 | 12.56 | 151,891 | -0.29(-2.26%) |
Aug 17, 2007 | 12.67 | 13.21 | 12.31 | 12.85 | 148,263 | +0.16(+1.26%) |
Aug 16, 2007 | 12.58 | 12.90 | 11.75 | 12.69 | 281,867 | -0.27(-2.08%) |
Aug 15, 2007 | 13.15 | 13.15 | 12.56 | 12.96 | 52,413 | -0.07(-0.54%) |
Aug 14, 2007 | 12.83 | 13.50 | 12.56 | 13.03 | 124,326 | +0.17(+1.32%) |
Aug 13, 2007 | 13.68 | 13.68 | 12.60 | 12.86 | 262,351 | -0.85(-6.20%) |
Aug 10, 2007 | 14.63 | 15.10 | 13.23 | 13.71 | 449,794 | -2.79(-16.91%) |
Aug 09, 2007 | 12.95 | 16.50 | 12.63 | 16.50 | 1,230,213 | +3.26(+24.62%) |
Aug 08, 2007 | 11.69 | 13.38 | 11.47 | 13.24 | 817,941 | +2.12(+19.06%) |
Aug 07, 2007 | 10.79 | 11.40 | 10.75 | 11.12 | 282,940 | +0.26(+2.39%) |
Aug 06, 2007 | 11.15 | 11.42 | 10.75 | 10.86 | 259,847 | -0.25(-2.25%) |
Aug 03, 2007 | 11.04 | 12.17 | 11.00 | 11.11 | 226,806 | -0.89(-7.42%) |
Aug 02, 2007 | 12.26 | 12.61 | 11.58 | 12.00 | 221,660 | -0.22(-1.80%) |
Aug 01, 2007 | 13.25 | 13.27 | 12.00 | 12.22 | 342,206 | -1.28(-9.48%) |
Jul 31, 2007 | 13.80 | 14.23 | 13.40 | 13.50 | 305,636 | +0.10(+0.75%) |
Jul 30, 2007 | 13.48 | 13.68 | 13.10 | 13.40 | 148,018 | -0.47(-3.39%) |
Jul 27, 2007 | 13.81 | 13.99 | 13.21 | 13.87 | 209,797 | -0.14(-1.00%) |
Jul 26, 2007 | 14.40 | 14.45 | 13.75 | 14.01 | 137,719 | -0.50(-3.45%) |
Jul 25, 2007 | 14.69 | 14.76 | 14.32 | 14.51 | 189,596 | +0.20(+1.40%) |
Jul 24, 2007 | 14.71 | 14.82 | 14.05 | 14.31 | 282,392 | +0.11(+0.77%) |
Jul 23, 2007 | 14.74 | 14.90 | 14.02 | 14.20 | 113,886 | -0.15(-1.04%) |
Jul 20, 2007 | 14.20 | 14.59 | 14.16 | 14.35 | 194,885 | +0.15(+1.05%) |
Jul 19, 2007 | 14.17 | 14.73 | 13.87 | 14.20 | 169,572 | -0.05(-0.35%) |
Jul 18, 2007 | 14.84 | 14.88 | 14.00 | 14.25 | 182,478 | -0.64(-4.30%) |
Jul 17, 2007 | 14.91 | 15.29 | 14.75 | 14.89 | 192,525 | -0.03(-0.20%) |
Jul 16, 2007 | 15.19 | 15.75 | 14.90 | 14.92 | 105,860 | -0.27(-1.78%) |
Jul 13, 2007 | 15.20 | 15.43 | 15.18 | 15.19 | 150,887 | +0.06(+0.40%) |
Jul 12, 2007 | 15.52 | 15.81 | 14.67 | 15.13 | 251,412 | -0.50(-3.20%) |
Jul 11, 2007 | 15.50 | 15.82 | 15.29 | 15.63 | 136,625 | +0.02(+0.13%) |
Jul 10, 2007 | 15.58 | 15.72 | 15.08 | 15.61 | 249,239 | -0.06(-0.38%) |
Jul 09, 2007 | 15.42 | 15.72 | 15.25 | 15.67 | 259,956 | +0.22(+1.42%) |
Jul 06, 2007 | 14.45 | 15.75 | 14.45 | 15.45 | 666,389 | +1.02(+7.07%) |
Jul 05, 2007 | 14.95 | 14.95 | 14.42 | 14.43 | 127,064 | -0.13(-0.89%) |
Jul 03, 2007 | 14.64 | 14.69 | 14.30 | 14.56 | 64,074 | +0.16(+1.11%) |
Jul 02, 2007 | 14.16 | 14.58 | 14.02 | 14.40 | 128,860 | +0.18(+1.27%) |
Jun 29, 2007 | 14.24 | 14.95 | 14.11 | 14.22 | 245,960 | -0.03(-0.21%) |
Jun 28, 2007 | 13.81 | 14.50 | 13.81 | 14.25 | 406,384 | +0.44(+3.19%) |
Jun 27, 2007 | 13.44 | 13.83 | 13.28 | 13.81 | 111,491 | +0.39(+2.91%) |
Jun 26, 2007 | 13.48 | 13.60 | 13.15 | 13.42 | 112,706 | -0.04(-0.30%) |
Jun 25, 2007 | 13.74 | 13.74 | 13.31 | 13.46 | 159,471 | -0.03(-0.22%) |
Jun 22, 2007 | 13.75 | 13.81 | 13.24 | 13.49 | 1,709,460 | -0.18(-1.32%) |
Jun 21, 2007 | 13.02 | 13.75 | 12.99 | 13.67 | 292,683 | +0.72(+5.56%) |
Jun 20, 2007 | 13.38 | 13.47 | 12.85 | 12.95 | 306,700 | -0.64(-4.71%) |
Jun 19, 2007 | 13.58 | 13.63 | 13.01 | 13.59 | 245,800 | -0.04(-0.29%) |
Jun 18, 2007 | 13.84 | 13.84 | 13.52 | 13.63 | 167,500 | -0.15(-1.09%) |
Jun 15, 2007 | 14.00 | 14.00 | 13.63 | 13.78 | 210,900 | -0.10(-0.72%) |
Jun 14, 2007 | 13.76 | 14.02 | 13.45 | 13.88 | 168,900 | +0.17(+1.24%) |
Jun 13, 2007 | 13.11 | 13.73 | 12.85 | 13.71 | 227,500 | +0.62(+4.74%) |
Jun 12, 2007 | 13.92 | 13.92 | 12.93 | 13.09 | 335,100 | -0.79(-5.69%) |
Jun 11, 2007 | 14.75 | 14.85 | 13.82 | 13.88 | 270,079 | -0.85(-5.77%) |
Jun 08, 2007 | 14.52 | 14.83 | 14.52 | 14.73 | 157,249 | +0.07(+0.48%) |
Jun 07, 2007 | 14.75 | 15.10 | 14.25 | 14.66 | 194,161 | +0.00(+0.00%) |
Jun 06, 2007 | 15.00 | 15.00 | 14.51 | 14.66 | 239,693 | -0.34(-2.27%) |
Jun 05, 2007 | 14.30 | 15.18 | 14.13 | 15.00 | 558,974 | +0.90(+6.38%) |
Jun 04, 2007 | 14.10 | 14.20 | 13.82 | 14.10 | 172,821 | -0.02(-0.14%) |