Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.99 | 12.07 | 11.71 | 11.71 | 62,941 | -0.01(-0.09%) |
Aug 30, 2007 | 11.54 | 12.03 | 11.37 | 11.72 | 134,353 | +0.11(+0.95%) |
Aug 29, 2007 | 12.04 | 12.04 | 11.31 | 11.61 | 190,576 | -0.20(-1.69%) |
Aug 28, 2007 | 12.36 | 12.70 | 11.75 | 11.81 | 475,811 | -0.08(-0.67%) |
Aug 27, 2007 | 10.19 | 12.21 | 10.19 | 11.89 | 586,891 | +1.73(+17.03%) |
Aug 24, 2007 | 10.37 | 10.37 | 10.10 | 10.16 | 27,910 | -0.23(-2.21%) |
Aug 23, 2007 | 10.45 | 10.78 | 10.02 | 10.39 | 66,986 | -0.05(-0.48%) |
Aug 22, 2007 | 10.00 | 10.60 | 9.850 | 10.44 | 103,867 | +0.44(+4.40%) |
Aug 21, 2007 | 10.08 | 10.10 | 9.850 | 10.00 | 65,629 | +0.00(+0.00%) |
Aug 20, 2007 | 10.00 | 10.50 | 9.850 | 10.00 | 49,406 | +0.03(+0.30%) |
Aug 17, 2007 | 9.970 | 10.18 | 9.870 | 9.970 | 59,150 | +0.15(+1.53%) |
Aug 16, 2007 | 9.580 | 10.00 | 9.200 | 9.820 | 115,079 | +0.04(+0.41%) |
Aug 15, 2007 | 9.860 | 10.00 | 9.440 | 9.780 | 83,460 | -0.12(-1.21%) |
Aug 14, 2007 | 10.40 | 10.40 | 9.670 | 9.900 | 239,125 | -0.53(-5.08%) |
Aug 13, 2007 | 10.94 | 10.94 | 9.950 | 10.43 | 208,475 | -0.45(-4.14%) |
Aug 10, 2007 | 11.92 | 12.05 | 10.78 | 10.88 | 154,914 | -1.15(-9.56%) |
Aug 09, 2007 | 11.55 | 12.37 | 11.55 | 12.03 | 354,072 | +0.40(+3.44%) |
Aug 08, 2007 | 9.670 | 12.01 | 9.560 | 11.63 | 559,879 | +1.93(+19.90%) |
Aug 07, 2007 | 9.370 | 9.850 | 8.960 | 9.700 | 322,581 | +0.25(+2.65%) |
Aug 06, 2007 | 10.01 | 10.01 | 9.010 | 9.450 | 286,959 | -0.60(-5.97%) |
Aug 03, 2007 | 10.01 | 10.30 | 9.740 | 10.05 | 208,845 | -0.16(-1.57%) |
Aug 02, 2007 | 10.21 | 10.48 | 9.750 | 10.21 | 121,204 | -0.04(-0.39%) |
Aug 01, 2007 | 10.36 | 10.45 | 10.03 | 10.25 | 100,092 | -0.29(-2.75%) |
Jul 31, 2007 | 10.67 | 11.27 | 10.30 | 10.54 | 80,906 | -0.01(-0.09%) |
Jul 30, 2007 | 10.91 | 10.91 | 10.44 | 10.55 | 35,976 | -0.40(-3.65%) |
Jul 27, 2007 | 10.80 | 10.99 | 10.54 | 10.95 | 50,066 | +0.09(+0.83%) |
Jul 26, 2007 | 10.49 | 10.95 | 10.19 | 10.86 | 88,654 | +0.21(+1.97%) |
Jul 25, 2007 | 10.82 | 10.82 | 10.50 | 10.65 | 68,815 | -0.13(-1.21%) |
Jul 24, 2007 | 11.30 | 11.69 | 10.57 | 10.78 | 116,215 | -0.68(-5.93%) |
Jul 23, 2007 | 11.25 | 11.55 | 11.25 | 11.46 | 67,659 | +0.28(+2.50%) |
Jul 20, 2007 | 11.40 | 11.47 | 11.13 | 11.18 | 67,072 | -0.34(-2.95%) |
Jul 19, 2007 | 11.85 | 11.90 | 11.45 | 11.52 | 67,436 | -0.29(-2.46%) |
Jul 18, 2007 | 11.88 | 11.92 | 11.61 | 11.81 | 79,843 | -0.09(-0.76%) |
Jul 17, 2007 | 11.65 | 11.93 | 11.65 | 11.90 | 123,901 | +0.15(+1.28%) |
Jul 16, 2007 | 11.61 | 11.96 | 11.51 | 11.75 | 211,421 | -0.34(-2.81%) |
Jul 13, 2007 | 11.90 | 12.25 | 11.90 | 12.09 | 102,189 | +0.11(+0.92%) |
Jul 12, 2007 | 12.50 | 12.73 | 11.77 | 11.98 | 193,153 | -0.64(-5.07%) |
Jul 11, 2007 | 12.30 | 12.67 | 12.22 | 12.62 | 57,289 | +0.37(+3.02%) |
Jul 10, 2007 | 12.48 | 12.65 | 12.00 | 12.25 | 100,635 | -0.25(-2.00%) |
Jul 09, 2007 | 12.95 | 13.09 | 12.49 | 12.50 | 199,434 | -0.43(-3.33%) |
Jul 06, 2007 | 12.92 | 13.00 | 12.82 | 12.93 | 47,834 | +0.05(+0.39%) |
Jul 05, 2007 | 12.80 | 12.90 | 12.80 | 12.88 | 16,854 | +0.06(+0.47%) |
Jul 03, 2007 | 12.90 | 13.09 | 12.82 | 12.82 | 30,168 | -0.04(-0.31%) |
Jul 02, 2007 | 12.80 | 13.09 | 12.72 | 12.86 | 38,793 | -0.01(-0.08%) |
Jun 29, 2007 | 12.90 | 13.33 | 12.57 | 12.87 | 83,699 | -0.02(-0.16%) |
Jun 28, 2007 | 13.83 | 13.83 | 12.82 | 12.89 | 365,422 | -1.14(-8.13%) |
Jun 27, 2007 | 14.12 | 14.12 | 13.36 | 14.03 | 168,111 | -0.24(-1.68%) |
Jun 26, 2007 | 14.39 | 14.47 | 14.07 | 14.27 | 108,265 | -0.10(-0.70%) |
Jun 25, 2007 | 14.45 | 14.50 | 14.20 | 14.37 | 74,256 | -0.08(-0.55%) |
Jun 22, 2007 | 14.14 | 14.45 | 13.77 | 14.45 | 1,172,312 | +0.35(+2.48%) |
Jun 21, 2007 | 13.87 | 14.10 | 13.75 | 14.10 | 30,653 | +0.11(+0.79%) |
Jun 20, 2007 | 14.30 | 14.32 | 13.95 | 13.99 | 67,700 | -0.24(-1.69%) |
Jun 19, 2007 | 13.75 | 14.27 | 13.63 | 14.23 | 90,100 | +0.39(+2.82%) |
Jun 18, 2007 | 14.11 | 14.15 | 13.62 | 13.84 | 31,700 | -0.27(-1.91%) |
Jun 15, 2007 | 14.29 | 14.29 | 13.94 | 14.11 | 62,500 | +0.04(+0.28%) |
Jun 14, 2007 | 14.03 | 14.07 | 13.68 | 14.07 | 68,200 | +0.08(+0.57%) |
Jun 13, 2007 | 14.11 | 14.21 | 13.69 | 13.99 | 35,500 | -0.06(-0.43%) |
Jun 12, 2007 | 14.01 | 14.22 | 13.94 | 14.05 | 82,600 | -0.07(-0.50%) |
Jun 11, 2007 | 14.21 | 14.22 | 13.91 | 14.12 | 49,756 | -0.03(-0.21%) |
Jun 08, 2007 | 13.89 | 14.37 | 13.81 | 14.15 | 180,714 | +0.41(+2.98%) |
Jun 07, 2007 | 13.57 | 13.86 | 13.50 | 13.74 | 40,168 | +0.07(+0.51%) |
Jun 06, 2007 | 13.60 | 13.69 | 13.42 | 13.67 | 37,216 | +0.02(+0.15%) |
Jun 05, 2007 | 13.56 | 13.79 | 13.38 | 13.65 | 251,590 | +0.00(+0.00%) |
Jun 04, 2007 | 13.65 | 13.79 | 13.41 | 13.65 | 99,144 | -0.10(-0.73%) |