Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.88 | 13.05 | 12.54 | 12.82 | 1,038,590 | +0.39(+3.15%) |
Aug 30, 2007 | 12.23 | 13.00 | 12.10 | 12.43 | 2,787,335 | +0.12(+0.98%) |
Aug 29, 2007 | 12.28 | 12.36 | 12.02 | 12.31 | 961,140 | +0.30(+2.49%) |
Aug 28, 2007 | 12.66 | 12.66 | 11.99 | 12.01 | 2,366,017 | -0.68(-5.33%) |
Aug 27, 2007 | 13.53 | 13.55 | 12.69 | 12.69 | 1,641,304 | -0.88(-6.46%) |
Aug 24, 2007 | 13.85 | 13.85 | 13.31 | 13.56 | 907,856 | -0.25(-1.81%) |
Aug 23, 2007 | 14.32 | 14.48 | 13.32 | 13.81 | 3,004,545 | +0.61(+4.60%) |
Aug 22, 2007 | 13.41 | 13.58 | 12.92 | 13.21 | 2,128,717 | -0.18(-1.31%) |
Aug 21, 2007 | 13.01 | 13.62 | 12.88 | 13.38 | 1,882,390 | +0.34(+2.58%) |
Aug 20, 2007 | 12.71 | 13.12 | 12.59 | 13.04 | 1,880,934 | +0.34(+2.65%) |
Aug 17, 2007 | 12.02 | 12.73 | 11.58 | 12.71 | 4,450,186 | +1.58(+14.20%) |
Aug 16, 2007 | 9.960 | 11.13 | 9.699 | 11.13 | 2,762,004 | +1.00(+9.91%) |
Aug 15, 2007 | 10.30 | 10.75 | 9.661 | 10.12 | 5,343,193 | -0.40(-3.82%) |
Aug 14, 2007 | 11.30 | 11.31 | 10.27 | 10.53 | 4,473,188 | -0.80(-7.09%) |
Aug 13, 2007 | 11.87 | 12.18 | 11.20 | 11.33 | 2,648,449 | -0.12(-1.08%) |
Aug 10, 2007 | 10.99 | 11.99 | 10.90 | 11.45 | 3,117,809 | -0.15(-1.33%) |
Aug 09, 2007 | 11.67 | 12.19 | 10.20 | 11.61 | 5,562,150 | -0.35(-2.96%) |
Aug 08, 2007 | 11.63 | 12.38 | 11.43 | 11.96 | 5,238,373 | +0.31(+2.65%) |
Aug 07, 2007 | 12.19 | 12.41 | 10.90 | 11.65 | 5,188,002 | -0.72(-5.85%) |
Aug 06, 2007 | 11.54 | 12.44 | 10.13 | 12.38 | 5,622,713 | +1.15(+10.21%) |
Aug 03, 2007 | 11.42 | 11.96 | 11.10 | 11.23 | 3,956,368 | -0.73(-6.09%) |
Aug 02, 2007 | 11.23 | 12.79 | 11.04 | 11.96 | 7,910,043 | +1.00(+9.09%) |
Aug 01, 2007 | 9.874 | 11.08 | 8.754 | 10.96 | 16,355,105 | +1.07(+10.83%) |
Jul 31, 2007 | 12.29 | 12.33 | 9.747 | 9.891 | 9,410,787 | -2.29(-18.83%) |
Jul 30, 2007 | 13.08 | 13.43 | 11.79 | 12.19 | 5,228,183 | -0.96(-7.29%) |
Jul 27, 2007 | 13.67 | 13.80 | 13.14 | 13.14 | 1,717,299 | -0.42(-3.11%) |
Jul 26, 2007 | 13.86 | 13.86 | 13.06 | 13.57 | 2,137,161 | -0.36(-2.61%) |
Jul 25, 2007 | 14.05 | 14.43 | 13.82 | 13.93 | 1,920,824 | +0.03(+0.25%) |
Jul 24, 2007 | 14.46 | 14.53 | 13.82 | 13.90 | 1,986,919 | -0.79(-5.38%) |
Jul 23, 2007 | 15.28 | 15.34 | 14.66 | 14.69 | 932,605 | -0.45(-2.97%) |
Jul 20, 2007 | 15.26 | 15.34 | 14.96 | 15.14 | 947,455 | -0.16(-1.06%) |
Jul 19, 2007 | 15.20 | 15.46 | 15.20 | 15.30 | 955,316 | +0.16(+1.09%) |
Jul 18, 2007 | 15.32 | 15.36 | 14.94 | 15.13 | 1,737,971 | -0.41(-2.63%) |
Jul 17, 2007 | 15.80 | 15.90 | 15.52 | 15.54 | 1,226,101 | -0.33(-2.08%) |
Jul 16, 2007 | 16.20 | 16.31 | 15.80 | 15.87 | 888,348 | -0.33(-2.04%) |
Jul 13, 2007 | 16.01 | 16.22 | 15.98 | 16.20 | 1,164,927 | +0.15(+0.94%) |
Jul 12, 2007 | 16.22 | 16.22 | 15.99 | 16.05 | 1,207,175 | -0.02(-0.15%) |
Jul 11, 2007 | 16.26 | 16.28 | 15.99 | 16.07 | 2,376,208 | -0.20(-1.20%) |
Jul 10, 2007 | 16.85 | 16.96 | 16.24 | 16.27 | 1,045,869 | -0.71(-4.21%) |
Jul 09, 2007 | 16.93 | 17.08 | 16.89 | 16.98 | 439,370 | +0.04(+0.26%) |
Jul 06, 2007 | 16.91 | 17.00 | 16.85 | 16.94 | 577,091 | +0.06(+0.37%) |
Jul 05, 2007 | 17.01 | 17.19 | 16.75 | 16.88 | 517,111 | -0.06(-0.37%) |
Jul 03, 2007 | 17.12 | 17.12 | 16.87 | 16.94 | 197,993 | -0.09(-0.50%) |
Jul 02, 2007 | 16.63 | 17.08 | 16.63 | 17.02 | 727,042 | +0.41(+2.46%) |
Jun 29, 2007 | 16.80 | 16.97 | 16.49 | 16.62 | 4,505,508 | -0.18(-1.06%) |
Jun 28, 2007 | 16.85 | 16.97 | 16.79 | 16.79 | 483,918 | -0.06(-0.35%) |
Jun 27, 2007 | 16.82 | 16.97 | 16.79 | 16.85 | 1,078,189 | -0.19(-1.11%) |
Jun 26, 2007 | 17.26 | 17.30 | 16.98 | 17.04 | 788,187 | -0.04(-0.24%) |
Jun 25, 2007 | 17.21 | 17.27 | 17.00 | 17.08 | 770,426 | -0.12(-0.72%) |
Jun 22, 2007 | 17.31 | 17.43 | 17.16 | 17.21 | 651,630 | -0.10(-0.58%) |
Jun 21, 2007 | 17.24 | 17.35 | 16.97 | 17.31 | 806,530 | +0.06(+0.36%) |
Jun 20, 2007 | 17.81 | 17.81 | 17.19 | 17.24 | 651,339 | -0.49(-2.75%) |
Jun 19, 2007 | 17.69 | 17.74 | 17.53 | 17.73 | 455,093 | -0.02(-0.12%) |
Jun 18, 2007 | 17.89 | 17.89 | 17.71 | 17.75 | 439,661 | -0.09(-0.50%) |
Jun 15, 2007 | 17.90 | 17.97 | 17.66 | 17.84 | 718,889 | +0.34(+1.96%) |
Jun 14, 2007 | 17.52 | 17.56 | 17.36 | 17.50 | 694,722 | +0.00(+0.00%) |
Jun 13, 2007 | 17.44 | 17.61 | 17.24 | 17.50 | 776,831 | +0.13(+0.75%) |
Jun 12, 2007 | 17.71 | 17.71 | 17.31 | 17.37 | 804,492 | -0.38(-2.15%) |
Jun 11, 2007 | 18.10 | 18.10 | 17.70 | 17.75 | 628,919 | -0.38(-2.08%) |
Jun 08, 2007 | 17.72 | 18.13 | 17.65 | 18.13 | 630,084 | +0.47(+2.69%) |
Jun 07, 2007 | 18.30 | 18.30 | 17.65 | 17.65 | 957,354 | -0.69(-3.78%) |
Jun 06, 2007 | 18.46 | 18.46 | 18.17 | 18.35 | 574,762 | -0.18(-0.98%) |
Jun 05, 2007 | 18.61 | 18.61 | 18.31 | 18.53 | 587,573 | -0.10(-0.53%) |
Jun 04, 2007 | 18.53 | 18.66 | 18.48 | 18.63 | 463,245 | +0.11(+0.57%) |