Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.00 | 13.04 | 12.76 | 12.90 | 213,959 | +0.13(+1.05%) |
Aug 30, 2007 | 12.86 | 12.93 | 12.51 | 12.76 | 121,326 | -0.10(-0.80%) |
Aug 29, 2007 | 12.82 | 12.96 | 12.75 | 12.86 | 300,821 | +0.12(+0.91%) |
Aug 28, 2007 | 13.06 | 13.16 | 12.75 | 12.75 | 165,927 | -0.49(-3.68%) |
Aug 27, 2007 | 13.31 | 13.32 | 13.10 | 13.24 | 160,157 | -0.12(-0.91%) |
Aug 24, 2007 | 13.21 | 13.36 | 13.07 | 13.36 | 176,219 | +0.10(+0.77%) |
Aug 23, 2007 | 13.76 | 13.76 | 13.16 | 13.25 | 242,185 | -0.46(-3.37%) |
Aug 22, 2007 | 13.70 | 13.91 | 13.46 | 13.72 | 347,137 | +0.23(+1.71%) |
Aug 21, 2007 | 13.39 | 13.68 | 13.34 | 13.49 | 239,690 | +0.07(+0.53%) |
Aug 20, 2007 | 13.47 | 13.59 | 12.99 | 13.41 | 347,917 | -0.10(-0.76%) |
Aug 17, 2007 | 13.21 | 13.90 | 13.02 | 13.52 | 470,179 | +0.85(+6.73%) |
Aug 16, 2007 | 11.76 | 13.12 | 11.76 | 12.66 | 499,809 | +0.85(+7.16%) |
Aug 15, 2007 | 11.81 | 12.31 | 11.74 | 11.82 | 204,914 | +0.03(+0.27%) |
Aug 14, 2007 | 11.99 | 12.12 | 11.79 | 11.79 | 111,034 | -0.19(-1.55%) |
Aug 13, 2007 | 12.63 | 12.82 | 11.97 | 11.97 | 295,051 | -0.66(-5.23%) |
Aug 10, 2007 | 11.97 | 12.78 | 11.91 | 12.63 | 431,349 | +0.47(+3.85%) |
Aug 09, 2007 | 12.27 | 12.56 | 12.06 | 12.16 | 448,503 | -0.33(-2.67%) |
Aug 08, 2007 | 11.79 | 12.81 | 11.79 | 12.50 | 696,302 | +0.84(+7.21%) |
Aug 07, 2007 | 11.59 | 11.80 | 11.16 | 11.66 | 316,416 | +0.07(+0.61%) |
Aug 06, 2007 | 10.65 | 11.62 | 10.65 | 11.59 | 529,907 | +0.61(+5.55%) |
Aug 03, 2007 | 11.14 | 11.62 | 10.98 | 10.98 | 257,780 | -0.64(-5.52%) |
Aug 02, 2007 | 11.56 | 11.81 | 11.50 | 11.62 | 247,643 | +0.11(+0.95%) |
Aug 01, 2007 | 11.48 | 11.64 | 11.27 | 11.51 | 311,581 | -0.03(-0.22%) |
Jul 31, 2007 | 11.62 | 11.77 | 11.46 | 11.54 | 411,075 | -0.08(-0.72%) |
Jul 30, 2007 | 11.54 | 11.67 | 11.41 | 11.62 | 373,024 | +0.08(+0.72%) |
Jul 27, 2007 | 11.55 | 11.71 | 11.32 | 11.54 | 392,830 | -0.06(-0.50%) |
Jul 26, 2007 | 11.56 | 11.73 | 11.44 | 11.59 | 722,034 | -0.18(-1.52%) |
Jul 25, 2007 | 11.66 | 11.79 | 11.44 | 11.77 | 361,796 | +0.19(+1.60%) |
Jul 24, 2007 | 11.86 | 11.92 | 11.54 | 11.59 | 355,558 | -0.35(-2.90%) |
Jul 23, 2007 | 11.95 | 12.05 | 11.91 | 11.93 | 151,580 | -0.01(-0.11%) |
Jul 20, 2007 | 12.30 | 12.32 | 11.86 | 11.95 | 364,135 | -0.38(-3.07%) |
Jul 19, 2007 | 12.29 | 12.66 | 12.25 | 12.32 | 179,806 | +0.12(+1.00%) |
Jul 18, 2007 | 12.21 | 12.36 | 12.02 | 12.20 | 247,019 | -0.14(-1.14%) |
Jul 17, 2007 | 12.36 | 12.46 | 12.30 | 12.34 | 139,884 | +0.03(+0.21%) |
Jul 16, 2007 | 12.48 | 12.52 | 12.28 | 12.32 | 118,051 | -0.22(-1.79%) |
Jul 13, 2007 | 12.68 | 12.68 | 12.51 | 12.54 | 66,121 | -0.12(-0.96%) |
Jul 12, 2007 | 12.44 | 12.66 | 12.41 | 12.66 | 142,847 | +0.29(+2.38%) |
Jul 11, 2007 | 12.43 | 12.44 | 12.28 | 12.37 | 202,574 | -0.04(-0.36%) |
Jul 10, 2007 | 12.70 | 12.70 | 12.38 | 12.41 | 295,987 | -0.33(-2.62%) |
Jul 09, 2007 | 12.86 | 12.90 | 12.68 | 12.75 | 189,943 | -0.11(-0.85%) |
Jul 06, 2007 | 12.90 | 12.95 | 12.84 | 12.86 | 96,375 | -0.06(-0.50%) |
Jul 05, 2007 | 13.07 | 13.19 | 12.81 | 12.92 | 247,019 | -0.12(-0.89%) |
Jul 03, 2007 | 12.97 | 13.04 | 12.90 | 13.04 | 99,338 | +0.10(+0.79%) |
Jul 02, 2007 | 12.93 | 12.97 | 12.81 | 12.93 | 80,312 | +0.10(+0.75%) |
Jun 29, 2007 | 13.05 | 13.19 | 12.82 | 12.84 | 161,405 | -0.21(-1.62%) |
Jun 28, 2007 | 12.94 | 13.18 | 12.82 | 13.05 | 220,820 | +0.12(+0.89%) |
Jun 27, 2007 | 12.62 | 12.97 | 12.59 | 12.93 | 169,982 | +0.21(+1.66%) |
Jun 26, 2007 | 12.71 | 12.93 | 12.69 | 12.72 | 219,729 | +0.08(+0.66%) |
Jun 25, 2007 | 12.82 | 12.93 | 12.59 | 12.64 | 201,795 | -0.18(-1.40%) |
Jun 22, 2007 | 12.84 | 12.90 | 12.71 | 12.82 | 531,311 | -0.05(-0.40%) |
Jun 21, 2007 | 12.91 | 12.95 | 12.73 | 12.87 | 220,664 | -0.12(-0.89%) |
Jun 20, 2007 | 13.19 | 13.23 | 12.92 | 12.99 | 265,577 | -0.17(-1.27%) |
Jun 19, 2007 | 13.03 | 13.18 | 12.95 | 13.15 | 237,351 | +0.04(+0.29%) |
Jun 18, 2007 | 13.13 | 13.25 | 13.07 | 13.11 | 248,267 | -0.04(-0.29%) |
Jun 15, 2007 | 13.17 | 13.25 | 13.02 | 13.15 | 627,686 | +0.28(+2.19%) |
Jun 14, 2007 | 12.90 | 13.02 | 12.84 | 12.87 | 470,647 | -0.05(-0.40%) |
Jun 13, 2007 | 12.83 | 12.97 | 12.65 | 12.92 | 164,835 | +0.08(+0.65%) |
Jun 12, 2007 | 12.95 | 13.07 | 12.79 | 12.84 | 235,635 | -0.21(-1.62%) |
Jun 11, 2007 | 13.06 | 13.19 | 12.84 | 13.05 | 95,751 | -0.06(-0.44%) |
Jun 08, 2007 | 12.89 | 13.15 | 12.88 | 13.11 | 265,733 | +0.19(+1.49%) |
Jun 07, 2007 | 12.95 | 13.02 | 12.82 | 12.91 | 155,479 | -0.10(-0.79%) |
Jun 06, 2007 | 13.12 | 13.13 | 12.91 | 13.02 | 173,412 | -0.21(-1.55%) |
Jun 05, 2007 | 13.27 | 13.34 | 13.16 | 13.22 | 276,805 | -0.14(-1.06%) |
Jun 04, 2007 | 13.40 | 13.44 | 13.26 | 13.36 | 68,772 | -0.06(-0.43%) |