Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.01 | 12.17 | 11.84 | 12.10 | 32,558 | +0.35(+2.98%) |
Aug 30, 2007 | 11.53 | 11.95 | 11.44 | 11.75 | 29,752 | +0.23(+2.00%) |
Aug 29, 2007 | 11.82 | 12.25 | 11.36 | 11.52 | 86,312 | -0.13(-1.12%) |
Aug 28, 2007 | 12.35 | 12.35 | 11.32 | 11.65 | 68,279 | -0.61(-4.98%) |
Aug 27, 2007 | 11.45 | 12.34 | 11.45 | 12.26 | 20,001 | +0.34(+2.85%) |
Aug 24, 2007 | 11.66 | 11.93 | 11.66 | 11.92 | 12,800 | +0.20(+1.71%) |
Aug 23, 2007 | 11.56 | 11.96 | 11.56 | 11.72 | 39,377 | +0.23(+2.00%) |
Aug 22, 2007 | 11.39 | 11.52 | 11.31 | 11.49 | 72,638 | +0.24(+2.13%) |
Aug 21, 2007 | 11.46 | 11.49 | 10.63 | 11.25 | 104,052 | -0.13(-1.14%) |
Aug 20, 2007 | 10.94 | 11.46 | 10.61 | 11.38 | 27,373 | +0.56(+5.18%) |
Aug 17, 2007 | 11.00 | 11.08 | 10.77 | 10.82 | 52,561 | +0.03(+0.28%) |
Aug 16, 2007 | 10.68 | 11.01 | 10.68 | 10.79 | 80,340 | -0.11(-1.01%) |
Aug 15, 2007 | 11.41 | 11.47 | 10.61 | 10.90 | 75,763 | -0.52(-4.55%) |
Aug 14, 2007 | 11.96 | 12.10 | 11.37 | 11.42 | 66,965 | -0.47(-3.95%) |
Aug 13, 2007 | 12.00 | 12.18 | 11.58 | 11.89 | 96,575 | -0.08(-0.67%) |
Aug 10, 2007 | 12.16 | 12.16 | 11.50 | 11.97 | 96,734 | -0.23(-1.89%) |
Aug 09, 2007 | 12.03 | 12.58 | 12.03 | 12.20 | 182,020 | +0.05(+0.41%) |
Aug 08, 2007 | 12.24 | 12.24 | 12.07 | 12.15 | 178,291 | +0.01(+0.08%) |
Aug 07, 2007 | 12.01 | 12.20 | 11.98 | 12.14 | 85,474 | +0.04(+0.33%) |
Aug 06, 2007 | 12.30 | 12.36 | 11.85 | 12.10 | 92,474 | -0.20(-1.63%) |
Aug 03, 2007 | 12.27 | 12.43 | 12.20 | 12.30 | 158,107 | -0.02(-0.16%) |
Aug 02, 2007 | 12.40 | 12.61 | 12.28 | 12.32 | 204,455 | -0.18(-1.44%) |
Aug 01, 2007 | 12.94 | 12.96 | 12.34 | 12.50 | 122,743 | -0.51(-3.92%) |
Jul 31, 2007 | 12.97 | 13.43 | 12.97 | 13.01 | 60,883 | +0.19(+1.48%) |
Jul 30, 2007 | 12.96 | 13.33 | 12.75 | 12.82 | 36,639 | -0.03(-0.23%) |
Jul 27, 2007 | 12.91 | 13.10 | 12.77 | 12.85 | 36,540 | -0.17(-1.31%) |
Jul 26, 2007 | 13.31 | 13.51 | 12.91 | 13.02 | 86,782 | -0.50(-3.70%) |
Jul 25, 2007 | 13.88 | 13.95 | 13.42 | 13.52 | 82,464 | -0.20(-1.46%) |
Jul 24, 2007 | 13.73 | 14.18 | 13.64 | 13.72 | 93,024 | -0.15(-1.08%) |
Jul 23, 2007 | 14.04 | 14.04 | 13.71 | 13.87 | 49,420 | -0.05(-0.36%) |
Jul 20, 2007 | 13.60 | 14.20 | 13.60 | 13.92 | 92,539 | +0.21(+1.53%) |
Jul 19, 2007 | 13.59 | 13.79 | 13.59 | 13.71 | 24,525 | +0.14(+1.03%) |
Jul 18, 2007 | 13.60 | 13.73 | 13.52 | 13.57 | 44,456 | -0.10(-0.73%) |
Jul 17, 2007 | 13.65 | 13.76 | 13.34 | 13.67 | 27,816 | +0.07(+0.51%) |
Jul 16, 2007 | 13.23 | 13.81 | 13.23 | 13.60 | 35,268 | +0.44(+3.34%) |
Jul 13, 2007 | 13.53 | 13.68 | 13.15 | 13.16 | 28,942 | -0.13(-0.98%) |
Jul 12, 2007 | 13.11 | 13.55 | 13.11 | 13.29 | 27,198 | +0.32(+2.47%) |
Jul 11, 2007 | 13.18 | 13.48 | 12.94 | 12.97 | 38,084 | -0.48(-3.57%) |
Jul 10, 2007 | 13.72 | 13.82 | 13.34 | 13.45 | 43,306 | -0.26(-1.90%) |
Jul 09, 2007 | 13.58 | 13.80 | 13.55 | 13.71 | 48,584 | +0.12(+0.88%) |
Jul 06, 2007 | 13.39 | 13.73 | 13.39 | 13.59 | 34,205 | +0.31(+2.33%) |
Jul 05, 2007 | 13.67 | 13.70 | 13.07 | 13.28 | 34,641 | -0.42(-3.07%) |
Jul 03, 2007 | 13.39 | 13.70 | 13.35 | 13.70 | 41,243 | +0.33(+2.47%) |
Jul 02, 2007 | 13.49 | 13.50 | 13.30 | 13.37 | 40,450 | -0.22(-1.62%) |
Jun 29, 2007 | 13.65 | 13.96 | 13.40 | 13.59 | 38,176 | -0.01(-0.07%) |
Jun 28, 2007 | 13.16 | 13.84 | 13.15 | 13.60 | 58,465 | +0.46(+3.50%) |
Jun 27, 2007 | 13.05 | 13.39 | 13.01 | 13.14 | 69,116 | -0.04(-0.30%) |
Jun 26, 2007 | 13.38 | 13.66 | 13.16 | 13.18 | 53,810 | +0.03(+0.23%) |
Jun 25, 2007 | 13.21 | 13.42 | 12.93 | 13.15 | 50,606 | -0.10(-0.75%) |
Jun 22, 2007 | 13.08 | 13.31 | 12.78 | 13.25 | 1,033,445 | +0.05(+0.38%) |
Jun 21, 2007 | 12.53 | 13.71 | 12.37 | 13.20 | 75,325 | +0.59(+4.68%) |
Jun 20, 2007 | 13.24 | 13.33 | 12.60 | 12.61 | 48,200 | -0.53(-4.03%) |
Jun 19, 2007 | 13.07 | 13.21 | 12.93 | 13.14 | 60,500 | +0.08(+0.61%) |
Jun 18, 2007 | 12.97 | 13.62 | 12.97 | 13.06 | 86,800 | +0.10(+0.77%) |
Jun 15, 2007 | 13.54 | 13.54 | 12.85 | 12.96 | 107,000 | -0.31(-2.34%) |
Jun 14, 2007 | 13.17 | 13.43 | 13.17 | 13.27 | 47,800 | -0.01(-0.08%) |
Jun 13, 2007 | 12.93 | 13.35 | 12.86 | 13.28 | 32,400 | +0.17(+1.30%) |
Jun 12, 2007 | 13.26 | 13.35 | 12.95 | 13.11 | 81,400 | -0.17(-1.28%) |
Jun 11, 2007 | 12.94 | 13.39 | 12.81 | 13.28 | 49,022 | +0.34(+2.63%) |
Jun 08, 2007 | 12.35 | 13.32 | 12.35 | 12.94 | 109,821 | +0.62(+5.03%) |
Jun 07, 2007 | 12.98 | 12.98 | 12.30 | 12.32 | 168,372 | -0.74(-5.67%) |
Jun 06, 2007 | 13.25 | 13.33 | 12.90 | 13.06 | 42,724 | -0.31(-2.32%) |
Jun 05, 2007 | 13.73 | 13.80 | 13.25 | 13.37 | 56,295 | -0.43(-3.12%) |
Jun 04, 2007 | 13.73 | 13.89 | 13.65 | 13.80 | 30,159 | +0.05(+0.36%) |