Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.33 | 13.55 | 13.31 | 13.41 | 19,208 | +0.15(+1.12%) |
Aug 30, 2007 | 12.76 | 13.35 | 12.76 | 13.26 | 6,915 | +0.35(+2.71%) |
Aug 29, 2007 | 12.54 | 12.92 | 12.54 | 12.91 | 16,517 | +0.39(+3.11%) |
Aug 28, 2007 | 12.57 | 12.81 | 12.44 | 12.52 | 9,181 | -0.16(-1.26%) |
Aug 27, 2007 | 12.83 | 12.84 | 12.67 | 12.68 | 8,207 | -0.04(-0.31%) |
Aug 24, 2007 | 12.96 | 12.96 | 12.67 | 12.72 | 8,563 | -0.15(-1.13%) |
Aug 23, 2007 | 12.88 | 12.93 | 12.67 | 12.86 | 4,674 | +0.02(+0.13%) |
Aug 22, 2007 | 12.67 | 12.89 | 12.67 | 12.85 | 16,093 | +0.28(+2.21%) |
Aug 21, 2007 | 12.93 | 13.00 | 12.41 | 12.57 | 17,884 | -0.26(-2.01%) |
Aug 20, 2007 | 12.52 | 12.96 | 12.52 | 12.83 | 18,751 | +0.34(+2.72%) |
Aug 17, 2007 | 12.96 | 12.96 | 12.43 | 12.49 | 41,021 | +0.26(+2.15%) |
Aug 16, 2007 | 12.17 | 12.33 | 11.85 | 12.22 | 47,811 | +0.17(+1.39%) |
Aug 15, 2007 | 12.16 | 12.33 | 12.06 | 12.06 | 21,085 | -0.03(-0.23%) |
Aug 14, 2007 | 12.33 | 12.33 | 12.08 | 12.08 | 14,590 | -0.40(-3.19%) |
Aug 13, 2007 | 12.41 | 12.61 | 12.27 | 12.48 | 25,613 | +0.13(+1.04%) |
Aug 10, 2007 | 11.99 | 12.61 | 11.99 | 12.35 | 66,570 | +0.14(+1.17%) |
Aug 09, 2007 | 12.28 | 12.91 | 12.17 | 12.21 | 41,477 | -0.08(-0.66%) |
Aug 08, 2007 | 12.39 | 12.86 | 12.05 | 12.29 | 62,723 | +0.15(+1.25%) |
Aug 07, 2007 | 12.02 | 12.38 | 12.00 | 12.14 | 40,792 | +0.00(+0.02%) |
Aug 06, 2007 | 12.52 | 12.55 | 12.00 | 12.14 | 30,979 | -0.37(-2.98%) |
Aug 03, 2007 | 12.44 | 13.27 | 12.36 | 12.51 | 17,652 | -0.77(-5.78%) |
Aug 02, 2007 | 13.19 | 13.43 | 13.08 | 13.28 | 9,063 | +0.12(+0.89%) |
Aug 01, 2007 | 12.96 | 13.63 | 12.90 | 13.16 | 21,192 | +0.11(+0.86%) |
Jul 31, 2007 | 13.32 | 13.46 | 13.04 | 13.05 | 64,564 | -0.14(-1.06%) |
Jul 30, 2007 | 12.45 | 13.35 | 12.14 | 13.19 | 23,768 | +0.74(+5.97%) |
Jul 27, 2007 | 12.27 | 12.54 | 12.26 | 12.45 | 35,261 | +0.10(+0.84%) |
Jul 26, 2007 | 12.94 | 12.94 | 12.06 | 12.34 | 52,864 | -0.20(-1.61%) |
Jul 25, 2007 | 12.71 | 12.90 | 12.53 | 12.54 | 23,536 | +0.22(+1.82%) |
Jul 24, 2007 | 12.39 | 12.64 | 12.17 | 12.32 | 49,977 | -0.23(-1.81%) |
Jul 23, 2007 | 12.58 | 12.72 | 12.54 | 12.55 | 16,360 | +0.02(+0.13%) |
Jul 20, 2007 | 12.77 | 12.85 | 12.13 | 12.53 | 29,566 | -0.27(-2.08%) |
Jul 19, 2007 | 12.92 | 13.19 | 12.67 | 12.80 | 19,493 | -0.04(-0.35%) |
Jul 18, 2007 | 13.39 | 13.52 | 12.68 | 12.84 | 21,791 | -0.23(-1.74%) |
Jul 17, 2007 | 13.14 | 13.14 | 12.98 | 13.07 | 8,563 | -0.14(-1.04%) |
Jul 16, 2007 | 13.41 | 13.51 | 13.17 | 13.21 | 19,179 | -0.20(-1.48%) |
Jul 13, 2007 | 13.44 | 13.58 | 13.40 | 13.40 | 6,519 | -0.25(-1.81%) |
Jul 12, 2007 | 13.54 | 13.65 | 13.44 | 13.65 | 17,973 | +0.11(+0.79%) |
Jul 11, 2007 | 13.30 | 13.56 | 13.30 | 13.54 | 23,761 | -0.02(-0.17%) |
Jul 10, 2007 | 13.53 | 13.76 | 13.53 | 13.57 | 12,563 | -0.14(-1.04%) |
Jul 09, 2007 | 13.61 | 13.80 | 13.61 | 13.71 | 12,913 | -0.00(-0.02%) |
Jul 06, 2007 | 13.66 | 13.74 | 13.60 | 13.71 | 7,172 | +0.21(+1.59%) |
Jul 05, 2007 | 13.30 | 13.60 | 12.84 | 13.50 | 8,435 | -0.11(-0.79%) |
Jul 03, 2007 | 13.59 | 13.62 | 13.56 | 13.61 | 5,241 | +0.31(+2.34%) |
Jul 02, 2007 | 13.44 | 13.44 | 13.09 | 13.29 | 29,863 | -0.10(-0.77%) |
Jun 29, 2007 | 13.88 | 13.97 | 13.28 | 13.40 | 27,161 | -0.41(-2.94%) |
Jun 28, 2007 | 13.87 | 13.97 | 13.65 | 13.80 | 34,930 | -0.03(-0.18%) |
Jun 27, 2007 | 13.70 | 13.84 | 13.68 | 13.83 | 15,921 | -0.01(-0.08%) |
Jun 26, 2007 | 13.87 | 13.95 | 13.66 | 13.84 | 50,338 | +0.01(+0.08%) |
Jun 25, 2007 | 13.24 | 13.83 | 13.17 | 13.83 | 32,275 | +0.45(+3.33%) |
Jun 22, 2007 | 13.20 | 13.38 | 12.75 | 13.38 | 204,010 | +0.16(+1.21%) |
Jun 21, 2007 | 13.06 | 13.27 | 12.96 | 13.22 | 44,114 | +0.22(+1.68%) |
Jun 20, 2007 | 13.26 | 13.50 | 12.88 | 13.01 | 26,048 | -0.27(-2.07%) |
Jun 19, 2007 | 13.17 | 13.29 | 13.17 | 13.28 | 43,890 | +0.07(+0.51%) |
Jun 18, 2007 | 13.17 | 13.24 | 13.03 | 13.21 | 24,264 | +0.11(+0.81%) |
Jun 15, 2007 | 13.03 | 13.29 | 12.78 | 13.11 | 115,969 | +0.40(+3.11%) |
Jun 14, 2007 | 12.32 | 12.82 | 12.32 | 12.71 | 19,268 | +0.35(+2.86%) |
Jun 13, 2007 | 12.36 | 12.64 | 12.05 | 12.36 | 16,057 | +0.29(+2.41%) |
Jun 12, 2007 | 12.10 | 12.20 | 12.05 | 12.07 | 18,198 | -0.13(-1.03%) |
Jun 11, 2007 | 12.30 | 12.40 | 12.19 | 12.19 | 11,621 | -0.15(-1.23%) |
Jun 08, 2007 | 12.33 | 12.40 | 12.31 | 12.34 | 14,922 | -0.26(-2.05%) |
Jun 07, 2007 | 12.61 | 12.70 | 12.51 | 12.60 | 11,668 | -0.24(-1.90%) |
Jun 06, 2007 | 12.62 | 12.87 | 12.58 | 12.85 | 56,843 | +0.46(+3.69%) |
Jun 05, 2007 | 12.55 | 12.55 | 12.31 | 12.39 | 21,267 | -0.16(-1.25%) |
Jun 04, 2007 | 12.55 | 12.58 | 12.26 | 12.55 | 39,176 | +0.37(+3.06%) |