Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.99 | 13.03 | 12.75 | 12.88 | 214,131 | +0.13(+1.05%) |
Aug 30, 2007 | 12.85 | 12.92 | 12.50 | 12.75 | 121,424 | -0.10(-0.80%) |
Aug 29, 2007 | 12.81 | 12.95 | 12.74 | 12.85 | 301,064 | +0.12(+0.91%) |
Aug 28, 2007 | 13.05 | 13.15 | 12.74 | 12.74 | 166,061 | -0.49(-3.68%) |
Aug 27, 2007 | 13.30 | 13.31 | 13.09 | 13.22 | 160,286 | -0.12(-0.91%) |
Aug 24, 2007 | 13.20 | 13.35 | 13.06 | 13.35 | 176,362 | +0.10(+0.77%) |
Aug 23, 2007 | 13.75 | 13.75 | 13.15 | 13.24 | 242,380 | -0.46(-3.37%) |
Aug 22, 2007 | 13.69 | 13.90 | 13.45 | 13.71 | 347,417 | +0.23(+1.71%) |
Aug 21, 2007 | 13.38 | 13.67 | 13.33 | 13.47 | 239,883 | +0.07(+0.53%) |
Aug 20, 2007 | 13.46 | 13.58 | 12.97 | 13.40 | 348,198 | -0.10(-0.76%) |
Aug 17, 2007 | 13.20 | 13.89 | 13.01 | 13.51 | 470,559 | +0.85(+6.73%) |
Aug 16, 2007 | 11.75 | 13.11 | 11.75 | 12.65 | 500,213 | +0.85(+7.16%) |
Aug 15, 2007 | 11.80 | 12.30 | 11.73 | 11.81 | 205,079 | +0.03(+0.27%) |
Aug 14, 2007 | 11.98 | 12.11 | 11.78 | 11.78 | 111,123 | -0.19(-1.55%) |
Aug 13, 2007 | 12.62 | 12.81 | 11.96 | 11.96 | 295,289 | -0.66(-5.23%) |
Aug 10, 2007 | 11.96 | 12.77 | 11.90 | 12.62 | 431,697 | +0.47(+3.85%) |
Aug 09, 2007 | 12.26 | 12.55 | 12.05 | 12.15 | 448,865 | -0.33(-2.67%) |
Aug 08, 2007 | 11.78 | 12.80 | 11.78 | 12.49 | 696,864 | +0.84(+7.21%) |
Aug 07, 2007 | 11.58 | 11.79 | 11.15 | 11.65 | 316,671 | +0.07(+0.61%) |
Aug 06, 2007 | 10.64 | 11.61 | 10.64 | 11.58 | 530,335 | +0.61(+5.55%) |
Aug 03, 2007 | 11.14 | 11.61 | 10.97 | 10.97 | 257,988 | -0.64(-5.52%) |
Aug 02, 2007 | 11.55 | 11.80 | 11.49 | 11.61 | 247,843 | +0.11(+0.95%) |
Aug 01, 2007 | 11.47 | 11.63 | 11.26 | 11.50 | 311,833 | -0.03(-0.22%) |
Jul 31, 2007 | 11.61 | 11.76 | 11.45 | 11.53 | 411,407 | -0.08(-0.72%) |
Jul 30, 2007 | 11.53 | 11.66 | 11.40 | 11.61 | 373,326 | +0.08(+0.72%) |
Jul 27, 2007 | 11.54 | 11.70 | 11.31 | 11.53 | 393,147 | -0.06(-0.50%) |
Jul 26, 2007 | 11.55 | 11.72 | 11.43 | 11.58 | 722,616 | -0.18(-1.53%) |
Jul 25, 2007 | 11.65 | 11.78 | 11.43 | 11.76 | 362,088 | +0.19(+1.60%) |
Jul 24, 2007 | 11.85 | 11.91 | 11.53 | 11.58 | 355,845 | -0.35(-2.90%) |
Jul 23, 2007 | 11.94 | 12.04 | 11.90 | 11.92 | 151,702 | -0.01(-0.11%) |
Jul 20, 2007 | 12.29 | 12.31 | 11.85 | 11.94 | 364,429 | -0.38(-3.07%) |
Jul 19, 2007 | 12.28 | 12.65 | 12.24 | 12.31 | 179,951 | +0.12(+1.00%) |
Jul 18, 2007 | 12.20 | 12.35 | 12.01 | 12.19 | 247,219 | -0.14(-1.14%) |
Jul 17, 2007 | 12.35 | 12.45 | 12.29 | 12.33 | 139,997 | +0.03(+0.21%) |
Jul 16, 2007 | 12.47 | 12.51 | 12.27 | 12.31 | 118,147 | -0.22(-1.79%) |
Jul 13, 2007 | 12.67 | 12.67 | 12.50 | 12.53 | 66,174 | -0.12(-0.96%) |
Jul 12, 2007 | 12.43 | 12.65 | 12.40 | 12.65 | 142,962 | +0.29(+2.39%) |
Jul 11, 2007 | 12.42 | 12.43 | 12.27 | 12.36 | 202,738 | -0.04(-0.36%) |
Jul 10, 2007 | 12.69 | 12.69 | 12.37 | 12.40 | 296,226 | -0.33(-2.62%) |
Jul 09, 2007 | 12.85 | 12.88 | 12.67 | 12.74 | 190,096 | -0.11(-0.85%) |
Jul 06, 2007 | 12.89 | 12.94 | 12.83 | 12.85 | 96,452 | -0.06(-0.50%) |
Jul 05, 2007 | 13.06 | 13.18 | 12.80 | 12.91 | 247,219 | -0.12(-0.89%) |
Jul 03, 2007 | 12.96 | 13.03 | 12.89 | 13.03 | 99,418 | +0.10(+0.79%) |
Jul 02, 2007 | 12.92 | 12.96 | 12.80 | 12.92 | 80,377 | +0.10(+0.75%) |
Jun 29, 2007 | 13.04 | 13.18 | 12.81 | 12.83 | 161,535 | -0.21(-1.62%) |
Jun 28, 2007 | 12.93 | 13.17 | 12.81 | 13.04 | 220,999 | +0.12(+0.89%) |
Jun 27, 2007 | 12.61 | 12.96 | 12.58 | 12.92 | 170,119 | +0.21(+1.66%) |
Jun 26, 2007 | 12.70 | 12.92 | 12.68 | 12.71 | 219,906 | +0.08(+0.66%) |
Jun 25, 2007 | 12.81 | 12.92 | 12.58 | 12.63 | 201,958 | -0.18(-1.40%) |
Jun 22, 2007 | 12.83 | 12.89 | 12.70 | 12.81 | 531,739 | -0.05(-0.40%) |
Jun 21, 2007 | 12.90 | 12.94 | 12.72 | 12.86 | 220,842 | -0.12(-0.89%) |
Jun 20, 2007 | 13.18 | 13.22 | 12.91 | 12.97 | 265,791 | -0.17(-1.27%) |
Jun 19, 2007 | 13.02 | 13.17 | 12.94 | 13.14 | 237,542 | +0.04(+0.29%) |
Jun 18, 2007 | 13.12 | 13.24 | 13.06 | 13.10 | 248,467 | -0.04(-0.29%) |
Jun 15, 2007 | 13.16 | 13.24 | 13.01 | 13.14 | 628,192 | +0.28(+2.19%) |
Jun 14, 2007 | 12.89 | 13.01 | 12.83 | 12.86 | 471,027 | -0.05(-0.40%) |
Jun 13, 2007 | 12.82 | 12.96 | 12.64 | 12.91 | 164,968 | +0.08(+0.65%) |
Jun 12, 2007 | 12.94 | 13.06 | 12.78 | 12.83 | 235,825 | -0.21(-1.62%) |
Jun 11, 2007 | 13.05 | 13.18 | 12.83 | 13.04 | 95,828 | -0.06(-0.44%) |
Jun 08, 2007 | 12.88 | 13.14 | 12.87 | 13.10 | 265,947 | +0.19(+1.49%) |
Jun 07, 2007 | 12.94 | 13.01 | 12.81 | 12.90 | 155,604 | -0.10(-0.79%) |
Jun 06, 2007 | 13.11 | 13.12 | 12.90 | 13.01 | 173,552 | -0.21(-1.55%) |
Jun 05, 2007 | 13.26 | 13.33 | 13.15 | 13.21 | 277,029 | -0.14(-1.06%) |
Jun 04, 2007 | 13.39 | 13.43 | 13.25 | 13.35 | 68,828 | -0.06(-0.43%) |