Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.61 | 12.63 | 12.29 | 12.54 | 69,248 | +0.10(+0.76%) |
Aug 30, 2007 | 12.88 | 12.95 | 12.36 | 12.44 | 153,704 | -0.60(-4.56%) |
Aug 29, 2007 | 12.83 | 13.10 | 12.70 | 13.04 | 324,460 | +0.26(+2.04%) |
Aug 28, 2007 | 12.88 | 13.02 | 12.68 | 12.78 | 145,182 | -0.20(-1.54%) |
Aug 27, 2007 | 12.90 | 12.99 | 12.85 | 12.97 | 223,310 | +0.00(+0.04%) |
Aug 24, 2007 | 12.89 | 13.07 | 12.78 | 12.97 | 246,402 | +0.01(+0.08%) |
Aug 23, 2007 | 13.30 | 13.45 | 12.66 | 12.96 | 242,566 | -0.30(-2.30%) |
Aug 22, 2007 | 12.25 | 13.27 | 12.19 | 13.27 | 174,080 | +1.09(+8.91%) |
Aug 21, 2007 | 12.61 | 12.65 | 12.03 | 12.18 | 144,558 | -0.36(-2.87%) |
Aug 20, 2007 | 12.65 | 12.95 | 12.28 | 12.54 | 125,510 | -0.10(-0.79%) |
Aug 17, 2007 | 13.50 | 13.50 | 12.38 | 12.64 | 227,496 | -0.36(-2.77%) |
Aug 16, 2007 | 12.96 | 13.49 | 12.40 | 13.00 | 272,760 | +0.02(+0.15%) |
Aug 15, 2007 | 12.94 | 13.30 | 12.88 | 12.98 | 117,598 | -0.00(-0.04%) |
Aug 14, 2007 | 13.20 | 13.71 | 12.88 | 12.98 | 218,360 | -0.09(-0.65%) |
Aug 13, 2007 | 13.19 | 14.38 | 12.88 | 13.07 | 365,042 | +0.09(+0.69%) |
Aug 10, 2007 | 11.60 | 13.79 | 11.39 | 12.98 | 483,958 | +1.18(+10.00%) |
Aug 09, 2007 | 12.44 | 12.72 | 11.36 | 11.80 | 805,994 | -0.91(-7.16%) |
Aug 08, 2007 | 12.55 | 13.10 | 12.04 | 12.71 | 623,872 | -0.03(-0.27%) |
Aug 07, 2007 | 12.88 | 13.03 | 12.60 | 12.74 | 185,188 | -0.29(-2.22%) |
Aug 06, 2007 | 13.00 | 13.12 | 12.77 | 13.04 | 183,488 | +0.07(+0.54%) |
Aug 03, 2007 | 13.03 | 13.45 | 12.68 | 12.96 | 307,830 | -0.46(-3.43%) |
Aug 02, 2007 | 13.60 | 13.77 | 13.31 | 13.43 | 337,088 | -0.15(-1.10%) |
Aug 01, 2007 | 13.18 | 13.60 | 13.01 | 13.57 | 299,612 | +0.27(+2.07%) |
Jul 31, 2007 | 13.35 | 13.60 | 13.15 | 13.30 | 165,706 | +0.11(+0.83%) |
Jul 30, 2007 | 13.36 | 13.49 | 13.09 | 13.19 | 194,178 | -0.19(-1.42%) |
Jul 27, 2007 | 13.51 | 13.81 | 13.31 | 13.38 | 147,296 | -0.22(-1.65%) |
Jul 26, 2007 | 13.98 | 14.05 | 13.50 | 13.61 | 193,798 | -0.39(-2.82%) |
Jul 25, 2007 | 13.86 | 14.12 | 13.70 | 14.00 | 144,302 | +0.27(+1.93%) |
Jul 24, 2007 | 13.72 | 14.04 | 13.71 | 13.73 | 172,004 | -0.16(-1.15%) |
Jul 23, 2007 | 13.99 | 14.18 | 13.73 | 13.89 | 212,650 | -0.08(-0.57%) |
Jul 20, 2007 | 13.84 | 13.99 | 13.57 | 13.97 | 161,730 | +0.11(+0.79%) |
Jul 19, 2007 | 14.11 | 14.11 | 13.81 | 13.87 | 145,418 | -0.18(-1.28%) |
Jul 18, 2007 | 14.03 | 14.07 | 13.90 | 14.04 | 157,190 | +0.04(+0.25%) |
Jul 17, 2007 | 13.85 | 14.15 | 13.60 | 14.01 | 209,034 | +0.24(+1.74%) |
Jul 16, 2007 | 13.73 | 14.07 | 13.57 | 13.77 | 183,438 | +0.03(+0.18%) |
Jul 13, 2007 | 13.95 | 13.95 | 13.51 | 13.74 | 78,124 | -0.17(-1.19%) |
Jul 12, 2007 | 13.65 | 13.99 | 13.50 | 13.91 | 119,090 | +0.32(+2.35%) |
Jul 11, 2007 | 13.51 | 13.97 | 13.44 | 13.59 | 174,016 | +0.04(+0.33%) |
Jul 10, 2007 | 13.40 | 13.61 | 13.38 | 13.54 | 169,958 | +0.03(+0.22%) |
Jul 09, 2007 | 13.49 | 13.80 | 13.45 | 13.52 | 162,232 | +0.01(+0.04%) |
Jul 06, 2007 | 13.54 | 13.57 | 13.16 | 13.51 | 212,288 | +0.01(+0.07%) |
Jul 05, 2007 | 13.24 | 13.59 | 13.06 | 13.50 | 165,226 | +0.24(+1.81%) |
Jul 03, 2007 | 13.28 | 13.30 | 13.24 | 13.26 | 122,746 | -0.01(-0.04%) |
Jul 02, 2007 | 13.21 | 13.55 | 13.06 | 13.27 | 275,782 | +0.20(+1.49%) |
Jun 29, 2007 | 12.99 | 13.16 | 12.94 | 13.07 | 244,676 | +0.08(+0.62%) |
Jun 28, 2007 | 12.88 | 13.10 | 12.82 | 12.99 | 140,916 | +0.14(+1.09%) |
Jun 27, 2007 | 12.43 | 12.85 | 12.09 | 12.85 | 198,936 | +0.30(+2.43%) |
Jun 26, 2007 | 12.93 | 13.15 | 12.53 | 12.54 | 317,476 | -0.34(-2.64%) |
Jun 25, 2007 | 12.86 | 13.10 | 12.61 | 12.88 | 233,400 | +0.05(+0.39%) |
Jun 22, 2007 | 13.05 | 13.20 | 12.80 | 12.84 | 604,208 | -0.21(-1.65%) |
Jun 21, 2007 | 12.10 | 13.16 | 12.10 | 13.05 | 214,334 | +0.87(+7.14%) |
Jun 20, 2007 | 12.88 | 12.97 | 12.01 | 12.18 | 183,400 | -0.55(-4.32%) |
Jun 19, 2007 | 12.86 | 12.98 | 12.54 | 12.73 | 102,200 | -0.23(-1.81%) |
Jun 18, 2007 | 13.22 | 13.22 | 12.88 | 12.96 | 65,000 | -0.28(-2.08%) |
Jun 15, 2007 | 13.30 | 13.47 | 13.16 | 13.24 | 136,400 | +0.17(+1.30%) |
Jun 14, 2007 | 13.02 | 13.42 | 12.95 | 13.07 | 86,400 | -0.07(-0.57%) |
Jun 13, 2007 | 12.94 | 13.27 | 12.73 | 13.14 | 88,800 | +0.23(+1.78%) |
Jun 12, 2007 | 12.80 | 13.13 | 12.70 | 12.91 | 220,200 | +0.03(+0.27%) |
Jun 11, 2007 | 13.29 | 13.37 | 12.73 | 12.88 | 136,078 | -0.45(-3.38%) |
Jun 08, 2007 | 12.64 | 13.54 | 12.42 | 13.33 | 278,316 | +0.64(+5.08%) |
Jun 07, 2007 | 13.25 | 13.50 | 12.45 | 12.69 | 528,316 | +0.54(+4.40%) |
Jun 06, 2007 | 12.53 | 12.54 | 11.57 | 12.15 | 290,238 | -0.53(-4.14%) |
Jun 05, 2007 | 12.59 | 13.03 | 12.59 | 12.68 | 106,630 | +0.00(+0.00%) |
Jun 04, 2007 | 12.95 | 13.27 | 12.56 | 12.68 | 147,092 | -0.40(-3.06%) |