Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.67 | 10.84 | 10.59 | 10.71 | 88,064 | +0.14(+1.32%) |
Aug 30, 2007 | 10.76 | 10.81 | 10.52 | 10.57 | 145,118 | -0.28(-2.57%) |
Aug 29, 2007 | 10.76 | 10.91 | 10.65 | 10.85 | 181,944 | +0.14(+1.30%) |
Aug 28, 2007 | 10.87 | 10.87 | 10.62 | 10.71 | 167,163 | -0.21(-1.94%) |
Aug 27, 2007 | 10.99 | 11.14 | 10.89 | 10.92 | 94,007 | -0.07(-0.61%) |
Aug 24, 2007 | 10.81 | 11.13 | 10.81 | 10.99 | 166,020 | +0.17(+1.57%) |
Aug 23, 2007 | 11.26 | 11.39 | 10.81 | 10.82 | 100,653 | -0.37(-3.28%) |
Aug 22, 2007 | 11.12 | 11.36 | 11.01 | 11.19 | 94,226 | +0.13(+1.21%) |
Aug 21, 2007 | 11.18 | 11.45 | 10.97 | 11.05 | 68,293 | -0.20(-1.79%) |
Aug 20, 2007 | 11.39 | 11.69 | 11.09 | 11.25 | 174,894 | -0.13(-1.18%) |
Aug 17, 2007 | 11.39 | 11.78 | 11.22 | 11.39 | 276,874 | +0.35(+3.13%) |
Aug 16, 2007 | 10.77 | 11.10 | 10.61 | 11.04 | 148,608 | +0.34(+3.18%) |
Aug 15, 2007 | 10.92 | 11.07 | 10.69 | 10.70 | 153,693 | -0.28(-2.54%) |
Aug 14, 2007 | 11.36 | 11.39 | 10.91 | 10.98 | 72,117 | -0.43(-3.75%) |
Aug 13, 2007 | 11.55 | 12.36 | 11.19 | 11.41 | 179,397 | -0.12(-1.03%) |
Aug 10, 2007 | 12.54 | 12.54 | 11.37 | 11.53 | 319,088 | -1.12(-8.89%) |
Aug 09, 2007 | 10.91 | 12.90 | 10.91 | 12.65 | 524,043 | +0.88(+7.50%) |
Aug 08, 2007 | 11.02 | 12.23 | 11.02 | 11.77 | 504,668 | +0.72(+6.54%) |
Aug 07, 2007 | 10.88 | 11.34 | 10.85 | 11.05 | 184,946 | +0.08(+0.75%) |
Aug 06, 2007 | 10.78 | 11.10 | 10.63 | 10.97 | 206,084 | +0.11(+1.05%) |
Aug 03, 2007 | 10.84 | 11.25 | 10.67 | 10.85 | 295,761 | -0.34(-3.04%) |
Aug 02, 2007 | 11.30 | 11.33 | 10.86 | 11.19 | 212,956 | -0.07(-0.60%) |
Aug 01, 2007 | 11.35 | 11.45 | 10.97 | 11.26 | 452,567 | -0.05(-0.41%) |
Jul 31, 2007 | 11.45 | 11.56 | 11.23 | 11.31 | 623,934 | -0.11(-0.95%) |
Jul 30, 2007 | 11.40 | 11.53 | 11.30 | 11.41 | 190,271 | -0.03(-0.27%) |
Jul 27, 2007 | 11.35 | 11.47 | 11.09 | 11.45 | 488,779 | +0.06(+0.54%) |
Jul 26, 2007 | 11.51 | 11.70 | 11.21 | 11.38 | 930,079 | -0.17(-1.43%) |
Jul 25, 2007 | 12.48 | 12.70 | 11.32 | 11.55 | 1,115,194 | -1.94(-14.35%) |
Jul 24, 2007 | 13.65 | 13.70 | 13.42 | 13.48 | 237,887 | -0.20(-1.47%) |
Jul 23, 2007 | 13.34 | 13.96 | 13.34 | 13.68 | 169,057 | +0.32(+2.39%) |
Jul 20, 2007 | 13.21 | 13.65 | 13.16 | 13.36 | 165,005 | +0.13(+0.97%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.16 | 13.24 | 59,867 | -0.13(-0.97%) |
Jul 18, 2007 | 13.09 | 13.38 | 13.09 | 13.36 | 104,811 | +0.21(+1.57%) |
Jul 17, 2007 | 13.13 | 13.39 | 13.11 | 13.16 | 129,318 | +0.07(+0.51%) |
Jul 16, 2007 | 13.16 | 13.16 | 13.03 | 13.09 | 91,277 | -0.08(-0.59%) |
Jul 13, 2007 | 13.38 | 13.47 | 13.11 | 13.17 | 108,675 | -0.27(-2.00%) |
Jul 12, 2007 | 13.15 | 13.55 | 13.11 | 13.44 | 104,540 | +0.31(+2.40%) |
Jul 11, 2007 | 12.90 | 13.14 | 12.70 | 13.12 | 230,593 | +0.30(+2.33%) |
Jul 10, 2007 | 13.31 | 13.39 | 12.75 | 12.82 | 183,211 | -0.55(-4.09%) |
Jul 09, 2007 | 13.40 | 13.51 | 13.35 | 13.37 | 113,627 | -0.05(-0.35%) |
Jul 06, 2007 | 13.35 | 13.50 | 13.15 | 13.42 | 125,993 | +0.02(+0.12%) |
Jul 05, 2007 | 14.01 | 14.01 | 13.34 | 13.40 | 147,786 | -0.56(-4.03%) |
Jul 03, 2007 | 13.70 | 13.99 | 13.68 | 13.96 | 60,152 | +0.23(+1.69%) |
Jul 02, 2007 | 13.77 | 14.09 | 13.66 | 13.73 | 126,274 | -0.01(-0.04%) |
Jun 29, 2007 | 14.24 | 14.24 | 13.64 | 13.74 | 152,691 | -0.44(-3.09%) |
Jun 28, 2007 | 13.57 | 14.37 | 13.50 | 14.18 | 220,012 | +0.58(+4.29%) |
Jun 27, 2007 | 12.95 | 13.63 | 12.92 | 13.59 | 143,358 | +0.41(+3.13%) |
Jun 26, 2007 | 13.67 | 13.70 | 13.16 | 13.18 | 129,304 | -0.44(-3.22%) |
Jun 25, 2007 | 13.56 | 13.67 | 13.35 | 13.62 | 297,808 | +0.02(+0.15%) |
Jun 22, 2007 | 13.96 | 13.96 | 13.60 | 13.60 | 870,227 | -0.34(-2.41%) |
Jun 21, 2007 | 13.67 | 14.02 | 13.61 | 13.93 | 107,662 | +0.25(+1.81%) |
Jun 20, 2007 | 14.50 | 14.50 | 13.68 | 13.68 | 131,971 | -0.80(-5.56%) |
Jun 19, 2007 | 14.64 | 14.65 | 14.35 | 14.49 | 128,289 | -0.20(-1.37%) |
Jun 18, 2007 | 14.39 | 14.77 | 14.19 | 14.69 | 255,803 | +0.25(+1.75%) |
Jun 15, 2007 | 14.84 | 14.97 | 14.41 | 14.44 | 272,857 | -0.22(-1.51%) |
Jun 14, 2007 | 14.79 | 14.96 | 14.53 | 14.66 | 234,099 | -0.16(-1.08%) |
Jun 13, 2007 | 13.92 | 14.84 | 13.88 | 14.82 | 517,615 | +0.93(+6.73%) |
Jun 12, 2007 | 14.31 | 14.32 | 13.61 | 13.89 | 232,161 | -0.40(-2.82%) |
Jun 11, 2007 | 14.12 | 14.30 | 13.91 | 14.29 | 131,430 | +0.12(+0.84%) |
Jun 08, 2007 | 14.17 | 14.21 | 13.87 | 14.17 | 118,041 | -0.01(-0.04%) |
Jun 07, 2007 | 13.88 | 14.38 | 13.87 | 14.18 | 257,195 | +0.42(+3.08%) |
Jun 06, 2007 | 14.16 | 14.16 | 13.55 | 13.75 | 212,078 | -0.44(-3.09%) |
Jun 05, 2007 | 14.29 | 14.32 | 14.06 | 14.19 | 125,566 | -0.17(-1.19%) |
Jun 04, 2007 | 14.15 | 14.45 | 14.05 | 14.36 | 226,150 | +0.07(+0.47%) |