Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.75 | 16.14 | 15.75 | 16.02 | 1,231,414 | +0.53(+3.40%) |
Aug 30, 2007 | 15.42 | 15.72 | 15.31 | 15.50 | 933,419 | +0.07(+0.46%) |
Aug 29, 2007 | 15.16 | 15.58 | 15.13 | 15.43 | 1,630,912 | +0.55(+3.73%) |
Aug 28, 2007 | 15.89 | 15.89 | 14.75 | 14.87 | 2,236,503 | -1.09(-6.85%) |
Aug 27, 2007 | 15.73 | 16.21 | 15.44 | 15.97 | 1,510,891 | +0.52(+3.40%) |
Aug 24, 2007 | 15.16 | 15.45 | 15.04 | 15.44 | 928,275 | +0.47(+3.14%) |
Aug 23, 2007 | 15.43 | 15.44 | 14.87 | 14.97 | 737,956 | -0.13(-0.89%) |
Aug 22, 2007 | 14.99 | 15.13 | 14.89 | 15.11 | 956,052 | +0.51(+3.48%) |
Aug 21, 2007 | 15.02 | 15.13 | 14.44 | 14.60 | 1,224,555 | -0.43(-2.83%) |
Aug 20, 2007 | 14.97 | 15.31 | 14.58 | 15.02 | 1,901,130 | +0.81(+5.68%) |
Aug 17, 2007 | 13.55 | 14.29 | 13.25 | 14.22 | 2,379,842 | +1.15(+8.82%) |
Aug 16, 2007 | 13.12 | 13.41 | 12.15 | 13.06 | 4,188,728 | -0.81(-5.86%) |
Aug 15, 2007 | 14.87 | 14.90 | 13.85 | 13.88 | 1,254,046 | -1.08(-7.23%) |
Aug 14, 2007 | 15.31 | 15.62 | 14.73 | 14.96 | 1,391,213 | -0.12(-0.77%) |
Aug 13, 2007 | 14.93 | 15.19 | 14.78 | 15.08 | 697,835 | +0.64(+4.44%) |
Aug 10, 2007 | 14.29 | 14.81 | 14.14 | 14.44 | 1,988,231 | -0.35(-2.37%) |
Aug 09, 2007 | 14.58 | 15.37 | 14.44 | 14.78 | 1,253,703 | +0.05(+0.34%) |
Aug 08, 2007 | 14.07 | 14.82 | 14.04 | 14.74 | 1,204,323 | +0.76(+5.43%) |
Aug 07, 2007 | 13.71 | 14.00 | 13.51 | 13.98 | 913,530 | +0.22(+1.60%) |
Aug 06, 2007 | 13.88 | 14.00 | 13.17 | 13.76 | 1,633,655 | -0.01(-0.04%) |
Aug 03, 2007 | 13.86 | 14.02 | 13.74 | 13.76 | 1,157,001 | +0.20(+1.49%) |
Aug 02, 2007 | 13.41 | 13.56 | 13.27 | 13.56 | 605,934 | +0.42(+3.22%) |
Aug 01, 2007 | 13.12 | 13.27 | 12.83 | 13.14 | 1,082,245 | -0.31(-2.28%) |
Jul 31, 2007 | 13.18 | 13.58 | 13.18 | 13.44 | 860,378 | +0.47(+3.60%) |
Jul 30, 2007 | 12.76 | 12.98 | 12.69 | 12.98 | 658,743 | +0.44(+3.51%) |
Jul 27, 2007 | 12.58 | 12.77 | 12.39 | 12.54 | 568,556 | -0.05(-0.37%) |
Jul 26, 2007 | 12.79 | 12.87 | 12.40 | 12.58 | 1,384,355 | -0.25(-1.98%) |
Jul 25, 2007 | 12.75 | 12.96 | 12.73 | 12.84 | 800,367 | +0.36(+2.85%) |
Jul 24, 2007 | 12.80 | 12.90 | 12.40 | 12.48 | 580,558 | -0.42(-3.25%) |
Jul 23, 2007 | 12.67 | 13.02 | 12.65 | 12.90 | 936,505 | +0.62(+5.03%) |
Jul 20, 2007 | 12.57 | 12.58 | 12.25 | 12.28 | 496,543 | +0.09(+0.72%) |
Jul 19, 2007 | 12.16 | 12.31 | 12.16 | 12.20 | 327,142 | +0.15(+1.21%) |
Jul 18, 2007 | 12.25 | 12.35 | 11.99 | 12.05 | 825,400 | -0.33(-2.64%) |
Jul 17, 2007 | 12.39 | 12.49 | 12.33 | 12.38 | 297,308 | +0.09(+0.72%) |
Jul 16, 2007 | 12.51 | 12.51 | 12.25 | 12.29 | 517,804 | -0.30(-2.35%) |
Jul 13, 2007 | 12.57 | 12.63 | 12.48 | 12.58 | 294,908 | -0.07(-0.53%) |
Jul 12, 2007 | 12.50 | 12.80 | 12.50 | 12.65 | 745,844 | +0.30(+2.46%) |
Jul 11, 2007 | 11.88 | 12.36 | 11.88 | 12.35 | 772,591 | +0.46(+3.88%) |
Jul 10, 2007 | 11.99 | 12.08 | 11.86 | 11.89 | 403,270 | -0.22(-1.85%) |
Jul 09, 2007 | 11.88 | 12.15 | 11.85 | 12.11 | 754,074 | +0.48(+4.08%) |
Jul 06, 2007 | 11.75 | 11.78 | 11.53 | 11.64 | 1,400,815 | +0.23(+1.99%) |
Jul 05, 2007 | 11.37 | 11.46 | 11.28 | 11.41 | 1,232,785 | -0.43(-3.65%) |
Jul 03, 2007 | 11.75 | 11.84 | 11.72 | 11.84 | 392,296 | +0.26(+2.27%) |
Jul 02, 2007 | 11.49 | 11.61 | 11.45 | 11.58 | 377,208 | +0.19(+1.66%) |
Jun 29, 2007 | 11.34 | 11.45 | 11.34 | 11.39 | 792,823 | -0.05(-0.46%) |
Jun 28, 2007 | 11.52 | 11.52 | 11.37 | 11.44 | 664,915 | -0.22(-1.92%) |
Jun 27, 2007 | 11.40 | 11.67 | 11.55 | 11.66 | 473,911 | +0.19(+1.65%) |
Jun 26, 2007 | 11.82 | 11.85 | 11.41 | 11.48 | 972,512 | -0.21(-1.82%) |
Jun 25, 2007 | 11.73 | 11.81 | 11.57 | 11.69 | 901,185 | -0.35(-2.93%) |
Jun 22, 2007 | 12.23 | 12.23 | 11.99 | 12.04 | 701,950 | -0.31(-2.55%) |
Jun 21, 2007 | 12.05 | 12.36 | 12.05 | 12.36 | 653,256 | +0.34(+2.86%) |
Jun 20, 2007 | 12.36 | 12.41 | 11.97 | 12.01 | 977,312 | -0.40(-3.20%) |
Jun 19, 2007 | 12.25 | 12.50 | 12.25 | 12.41 | 924,160 | +0.19(+1.53%) |
Jun 18, 2007 | 11.66 | 12.29 | 11.66 | 12.22 | 2,208,727 | +0.81(+7.08%) |
Jun 15, 2007 | 11.37 | 11.48 | 11.37 | 11.41 | 1,007,489 | +0.12(+1.06%) |
Jun 14, 2007 | 11.02 | 11.30 | 11.02 | 11.29 | 993,772 | +0.27(+2.46%) |
Jun 13, 2007 | 10.86 | 11.07 | 10.83 | 11.02 | 1,147,056 | +0.27(+2.55%) |
Jun 12, 2007 | 10.84 | 10.94 | 10.73 | 10.75 | 1,057,212 | -0.09(-0.86%) |
Jun 11, 2007 | 10.66 | 10.86 | 10.66 | 10.84 | 1,352,463 | +0.23(+2.14%) |
Jun 08, 2007 | 10.35 | 10.63 | 10.33 | 10.61 | 950,908 | +0.27(+2.56%) |
Jun 07, 2007 | 10.57 | 10.73 | 10.34 | 10.35 | 2,293,427 | -0.07(-0.67%) |
Jun 06, 2007 | 10.50 | 10.62 | 10.34 | 10.42 | 1,255,075 | -0.09(-0.86%) |
Jun 05, 2007 | 10.64 | 10.78 | 10.46 | 10.51 | 1,318,515 | +0.05(+0.50%) |
Jun 04, 2007 | 10.11 | 10.48 | 10.05 | 10.46 | 1,969,371 | -0.15(-1.40%) |