Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.96 | 12.49 | 11.96 | 12.40 | 51,308 | +0.56(+4.75%) |
Aug 30, 2007 | 12.29 | 12.29 | 11.84 | 11.84 | 99,228 | -0.62(-4.97%) |
Aug 29, 2007 | 11.90 | 12.50 | 11.89 | 12.46 | 42,837 | +0.60(+5.05%) |
Aug 28, 2007 | 12.49 | 12.49 | 11.80 | 11.86 | 72,364 | -0.72(-5.71%) |
Aug 27, 2007 | 12.35 | 12.85 | 12.35 | 12.58 | 48,646 | +0.19(+1.50%) |
Aug 24, 2007 | 11.80 | 12.41 | 11.80 | 12.40 | 31,220 | +0.60(+5.04%) |
Aug 23, 2007 | 12.19 | 12.49 | 11.65 | 11.80 | 123,430 | -0.32(-2.66%) |
Aug 22, 2007 | 12.40 | 12.40 | 11.90 | 12.12 | 66,797 | -0.16(-1.31%) |
Aug 21, 2007 | 12.07 | 12.35 | 11.84 | 12.28 | 46,468 | +0.16(+1.29%) |
Aug 20, 2007 | 12.54 | 12.54 | 11.73 | 12.13 | 101,648 | -0.34(-2.75%) |
Aug 17, 2007 | 13.14 | 13.14 | 12.37 | 12.47 | 159,976 | -0.33(-2.55%) |
Aug 16, 2007 | 12.49 | 13.00 | 12.25 | 12.80 | 180,063 | +0.32(+2.58%) |
Aug 15, 2007 | 12.62 | 12.92 | 12.47 | 12.47 | 117,380 | -0.10(-0.79%) |
Aug 14, 2007 | 12.57 | 13.02 | 12.48 | 12.57 | 120,284 | -0.02(-0.16%) |
Aug 13, 2007 | 12.09 | 12.76 | 12.07 | 12.59 | 130,449 | +0.22(+1.80%) |
Aug 10, 2007 | 11.32 | 12.68 | 11.27 | 12.37 | 181,758 | +1.00(+8.75%) |
Aug 09, 2007 | 11.67 | 11.72 | 11.34 | 11.38 | 212,978 | -0.41(-3.51%) |
Aug 08, 2007 | 11.59 | 11.97 | 11.35 | 11.79 | 216,367 | +0.40(+3.48%) |
Aug 07, 2007 | 11.77 | 11.80 | 11.30 | 11.39 | 284,133 | -0.43(-3.60%) |
Aug 06, 2007 | 11.55 | 11.84 | 11.36 | 11.82 | 155,135 | +0.29(+2.47%) |
Aug 03, 2007 | 11.53 | 11.66 | 11.51 | 11.53 | 118,106 | +0.02(+0.18%) |
Aug 02, 2007 | 11.38 | 11.51 | 11.22 | 11.51 | 22,507 | +0.17(+1.49%) |
Aug 01, 2007 | 11.39 | 11.71 | 11.25 | 11.34 | 59,537 | -0.06(-0.51%) |
Jul 31, 2007 | 11.58 | 12.00 | 11.34 | 11.40 | 120,042 | +0.12(+1.03%) |
Jul 30, 2007 | 11.32 | 11.45 | 11.02 | 11.28 | 93,178 | -0.14(-1.19%) |
Jul 27, 2007 | 11.86 | 12.17 | 11.42 | 11.42 | 73,574 | -0.48(-4.03%) |
Jul 26, 2007 | 12.48 | 12.61 | 11.83 | 11.90 | 108,425 | -0.81(-6.34%) |
Jul 25, 2007 | 12.65 | 12.78 | 12.44 | 12.71 | 88,579 | +0.12(+0.95%) |
Jul 24, 2007 | 12.80 | 12.81 | 12.40 | 12.59 | 140,614 | -0.32(-2.47%) |
Jul 23, 2007 | 12.56 | 12.96 | 12.55 | 12.90 | 98,018 | +0.28(+2.23%) |
Jul 20, 2007 | 13.28 | 13.28 | 12.49 | 12.62 | 103,343 | -0.69(-5.15%) |
Jul 19, 2007 | 13.29 | 13.33 | 13.16 | 13.31 | 39,449 | +0.05(+0.34%) |
Jul 18, 2007 | 12.87 | 13.26 | 12.87 | 13.26 | 60,021 | +0.33(+2.59%) |
Jul 17, 2007 | 12.59 | 13.08 | 12.59 | 12.93 | 126,577 | +0.39(+3.13%) |
Jul 16, 2007 | 12.62 | 12.68 | 12.42 | 12.54 | 103,101 | -0.27(-2.13%) |
Jul 13, 2007 | 12.85 | 12.85 | 12.64 | 12.81 | 55,180 | -0.12(-0.96%) |
Jul 12, 2007 | 12.60 | 12.97 | 12.60 | 12.93 | 49,130 | +0.39(+3.10%) |
Jul 11, 2007 | 12.54 | 12.60 | 12.42 | 12.54 | 71,638 | +0.05(+0.36%) |
Jul 10, 2007 | 12.45 | 12.58 | 12.42 | 12.50 | 89,063 | -0.03(-0.26%) |
Jul 09, 2007 | 12.69 | 12.71 | 12.40 | 12.53 | 63,651 | -0.16(-1.27%) |
Jul 06, 2007 | 12.71 | 12.83 | 12.61 | 12.69 | 59,537 | -0.04(-0.32%) |
Jul 05, 2007 | 12.73 | 12.74 | 12.40 | 12.73 | 57,359 | +0.05(+0.36%) |
Jul 03, 2007 | 12.76 | 12.76 | 12.48 | 12.69 | 45,984 | -0.05(-0.42%) |
Jul 02, 2007 | 12.56 | 12.93 | 12.47 | 12.74 | 92,452 | +0.23(+1.85%) |
Jun 29, 2007 | 13.05 | 13.16 | 12.51 | 12.51 | 43,079 | -0.64(-4.87%) |
Jun 28, 2007 | 12.77 | 13.22 | 12.76 | 13.15 | 113,992 | +0.41(+3.21%) |
Jun 27, 2007 | 12.25 | 12.84 | 12.16 | 12.74 | 74,542 | +0.39(+3.14%) |
Jun 26, 2007 | 12.59 | 12.59 | 12.15 | 12.35 | 64,135 | -0.20(-1.58%) |
Jun 25, 2007 | 12.50 | 12.73 | 12.34 | 12.55 | 64,377 | +0.05(+0.43%) |
Jun 22, 2007 | 12.53 | 12.58 | 12.36 | 12.50 | 90,031 | -0.03(-0.23%) |
Jun 21, 2007 | 12.59 | 12.69 | 12.28 | 12.53 | 78,656 | -0.10(-0.75%) |
Jun 20, 2007 | 13.01 | 13.01 | 12.62 | 12.62 | 85,433 | -0.36(-2.80%) |
Jun 19, 2007 | 12.79 | 13.00 | 12.79 | 12.99 | 25,896 | +0.12(+0.90%) |
Jun 18, 2007 | 12.90 | 13.00 | 12.80 | 12.87 | 22,023 | -0.02(-0.16%) |
Jun 15, 2007 | 12.99 | 12.99 | 12.60 | 12.89 | 132,869 | +0.45(+3.62%) |
Jun 14, 2007 | 12.38 | 12.56 | 12.38 | 12.44 | 41,143 | +0.03(+0.23%) |
Jun 13, 2007 | 12.16 | 12.53 | 11.89 | 12.41 | 121,736 | +0.31(+2.56%) |
Jun 12, 2007 | 12.42 | 12.47 | 12.07 | 12.10 | 115,928 | -0.38(-3.01%) |
Jun 11, 2007 | 12.43 | 12.48 | 12.19 | 12.48 | 63,167 | +0.01(+0.07%) |
Jun 08, 2007 | 12.23 | 12.54 | 12.20 | 12.47 | 58,569 | +0.19(+1.55%) |
Jun 07, 2007 | 12.40 | 12.46 | 12.18 | 12.28 | 152,231 | -0.18(-1.43%) |
Jun 06, 2007 | 12.44 | 12.46 | 12.21 | 12.46 | 68,734 | +0.00(+0.03%) |
Jun 05, 2007 | 12.41 | 12.48 | 12.12 | 12.45 | 98,986 | -0.06(-0.50%) |
Jun 04, 2007 | 12.44 | 12.56 | 12.19 | 12.52 | 66,071 | -0.05(-0.36%) |