Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.87 | 11.87 | 11.62 | 11.78 | 530,682 | +0.08(+0.72%) |
Aug 30, 2007 | 11.70 | 11.78 | 11.61 | 11.69 | 543,861 | -0.10(-0.81%) |
Aug 29, 2007 | 11.66 | 11.80 | 11.54 | 11.79 | 627,915 | +0.27(+2.34%) |
Aug 28, 2007 | 11.66 | 11.76 | 11.52 | 11.52 | 549,559 | -0.20(-1.73%) |
Aug 27, 2007 | 11.91 | 11.92 | 11.65 | 11.72 | 623,463 | -0.23(-1.93%) |
Aug 24, 2007 | 11.85 | 11.95 | 11.77 | 11.95 | 660,504 | +0.10(+0.85%) |
Aug 23, 2007 | 11.93 | 11.98 | 11.82 | 11.85 | 858,709 | -0.07(-0.61%) |
Aug 22, 2007 | 12.01 | 12.07 | 11.84 | 11.92 | 694,874 | -0.02(-0.14%) |
Aug 21, 2007 | 11.92 | 12.02 | 11.84 | 11.94 | 736,545 | -0.07(-0.56%) |
Aug 20, 2007 | 12.13 | 12.22 | 11.87 | 12.01 | 678,312 | -0.14(-1.16%) |
Aug 17, 2007 | 12.10 | 12.20 | 11.65 | 12.15 | 1,326,885 | +0.41(+3.49%) |
Aug 16, 2007 | 11.60 | 11.77 | 11.37 | 11.74 | 1,321,008 | +0.13(+1.11%) |
Aug 15, 2007 | 11.75 | 11.97 | 11.57 | 11.61 | 893,613 | -0.10(-0.82%) |
Aug 14, 2007 | 12.01 | 12.06 | 11.70 | 11.70 | 4,750,859 | -0.34(-2.80%) |
Aug 13, 2007 | 12.58 | 12.70 | 11.97 | 12.04 | 1,693,733 | -0.56(-4.41%) |
Aug 10, 2007 | 13.08 | 13.27 | 12.47 | 12.60 | 1,481,816 | -0.53(-4.02%) |
Aug 09, 2007 | 12.78 | 13.42 | 12.38 | 13.12 | 2,637,031 | +0.47(+3.73%) |
Aug 08, 2007 | 12.28 | 12.71 | 12.22 | 12.65 | 1,922,746 | +0.47(+3.83%) |
Aug 07, 2007 | 12.67 | 12.67 | 11.80 | 12.19 | 2,640,058 | -0.74(-5.69%) |
Aug 06, 2007 | 12.69 | 12.92 | 12.49 | 12.92 | 856,394 | +0.42(+3.32%) |
Aug 03, 2007 | 12.70 | 12.92 | 12.49 | 12.51 | 785,873 | -0.42(-3.22%) |
Aug 02, 2007 | 12.95 | 13.09 | 12.89 | 12.92 | 693,805 | -0.03(-0.26%) |
Aug 01, 2007 | 12.74 | 13.06 | 12.74 | 12.95 | 716,778 | +0.15(+1.14%) |
Jul 31, 2007 | 12.93 | 13.08 | 12.79 | 12.81 | 422,765 | -0.07(-0.57%) |
Jul 30, 2007 | 12.81 | 13.01 | 12.69 | 12.88 | 698,613 | +0.03(+0.26%) |
Jul 27, 2007 | 12.99 | 13.02 | 12.85 | 12.85 | 505,039 | -0.14(-1.08%) |
Jul 26, 2007 | 12.97 | 13.17 | 12.92 | 12.99 | 939,558 | -0.14(-1.07%) |
Jul 25, 2007 | 13.08 | 13.21 | 12.95 | 13.13 | 439,327 | +0.13(+0.99%) |
Jul 24, 2007 | 13.19 | 13.31 | 12.95 | 13.00 | 585,710 | -0.29(-2.15%) |
Jul 23, 2007 | 13.13 | 13.35 | 13.13 | 13.29 | 764,682 | +0.18(+1.37%) |
Jul 20, 2007 | 13.26 | 13.30 | 13.10 | 13.11 | 377,710 | -0.20(-1.52%) |
Jul 19, 2007 | 13.25 | 13.35 | 13.22 | 13.31 | 357,587 | +0.11(+0.81%) |
Jul 18, 2007 | 13.07 | 13.21 | 13.06 | 13.20 | 336,217 | +0.06(+0.47%) |
Jul 17, 2007 | 13.24 | 13.24 | 13.14 | 13.14 | 360,258 | -0.07(-0.51%) |
Jul 16, 2007 | 13.33 | 13.36 | 13.20 | 13.21 | 431,135 | -0.18(-1.34%) |
Jul 13, 2007 | 13.20 | 13.41 | 13.01 | 13.39 | 420,984 | +0.15(+1.15%) |
Jul 12, 2007 | 13.03 | 13.24 | 13.03 | 13.24 | 403,532 | +0.25(+1.95%) |
Jul 11, 2007 | 12.97 | 13.04 | 12.94 | 12.98 | 395,519 | -0.01(-0.04%) |
Jul 10, 2007 | 13.19 | 13.21 | 12.97 | 12.99 | 596,573 | -0.20(-1.53%) |
Jul 09, 2007 | 13.20 | 13.23 | 13.14 | 13.19 | 505,929 | -0.03(-0.21%) |
Jul 06, 2007 | 13.25 | 13.25 | 13.13 | 13.22 | 391,245 | -0.03(-0.25%) |
Jul 05, 2007 | 13.35 | 13.36 | 13.13 | 13.25 | 472,272 | -0.11(-0.80%) |
Jul 03, 2007 | 13.31 | 13.43 | 13.31 | 13.36 | 316,450 | +0.07(+0.51%) |
Jul 02, 2007 | 13.31 | 13.38 | 13.28 | 13.29 | 579,299 | -0.01(-0.08%) |
Jun 29, 2007 | 13.27 | 13.37 | 13.25 | 13.30 | 763,791 | +0.03(+0.25%) |
Jun 28, 2007 | 13.21 | 13.37 | 13.21 | 13.27 | 534,244 | +0.06(+0.43%) |
Jun 27, 2007 | 12.99 | 13.22 | 12.98 | 13.21 | 836,448 | +0.22(+1.73%) |
Jun 26, 2007 | 12.95 | 13.17 | 12.90 | 12.99 | 976,421 | +0.15(+1.14%) |
Jun 25, 2007 | 12.83 | 12.99 | 12.83 | 12.84 | 515,367 | +0.03(+0.26%) |
Jun 22, 2007 | 12.90 | 12.98 | 12.81 | 12.81 | 774,832 | -0.12(-0.96%) |
Jun 21, 2007 | 12.92 | 13.03 | 12.88 | 12.93 | 534,600 | +0.00(+0.00%) |
Jun 20, 2007 | 13.13 | 13.22 | 12.92 | 12.93 | 656,764 | -0.20(-1.54%) |
Jun 19, 2007 | 13.06 | 13.16 | 13.04 | 13.13 | 474,765 | +0.06(+0.43%) |
Jun 18, 2007 | 13.19 | 13.21 | 13.04 | 13.08 | 1,098,406 | -0.07(-0.51%) |
Jun 15, 2007 | 13.19 | 13.24 | 13.15 | 13.15 | 602,984 | +0.05(+0.39%) |
Jun 14, 2007 | 13.14 | 13.14 | 13.03 | 13.10 | 817,394 | +0.02(+0.13%) |
Jun 13, 2007 | 13.08 | 13.12 | 12.99 | 13.08 | 774,654 | +0.05(+0.39%) |
Jun 12, 2007 | 13.22 | 13.22 | 13.01 | 13.03 | 636,463 | -0.20(-1.49%) |
Jun 11, 2007 | 13.15 | 13.27 | 13.15 | 13.22 | 623,997 | +0.08(+0.60%) |
Jun 08, 2007 | 13.07 | 13.19 | 13.07 | 13.15 | 1,002,242 | +0.08(+0.65%) |
Jun 07, 2007 | 13.21 | 13.24 | 12.89 | 13.06 | 1,666,843 | -0.15(-1.15%) |
Jun 06, 2007 | 13.44 | 13.44 | 13.18 | 13.21 | 1,042,133 | -0.22(-1.67%) |
Jun 05, 2007 | 13.79 | 13.75 | 13.42 | 13.44 | 1,081,154 | -0.35(-2.53%) |
Jun 04, 2007 | 13.67 | 13.79 | 13.52 | 13.79 | 1,056,201 | +0.11(+0.82%) |