Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.33 | 12.69 | 12.09 | 12.60 | 125,050 | +0.44(+3.62%) |
Aug 30, 2007 | 12.08 | 12.35 | 11.90 | 12.16 | 138,164 | -0.05(-0.41%) |
Aug 29, 2007 | 12.12 | 12.34 | 11.75 | 12.21 | 215,840 | +0.13(+1.08%) |
Aug 28, 2007 | 12.40 | 12.44 | 12.03 | 12.08 | 130,517 | -0.42(-3.36%) |
Aug 27, 2007 | 12.71 | 12.76 | 12.41 | 12.50 | 98,986 | -0.27(-2.11%) |
Aug 24, 2007 | 12.60 | 12.82 | 12.32 | 12.77 | 155,507 | +0.20(+1.59%) |
Aug 23, 2007 | 12.87 | 12.87 | 12.42 | 12.57 | 174,963 | -0.29(-2.26%) |
Aug 22, 2007 | 12.72 | 13.18 | 12.72 | 12.86 | 311,758 | +0.27(+2.14%) |
Aug 21, 2007 | 13.04 | 13.04 | 12.56 | 12.59 | 220,967 | -0.41(-3.15%) |
Aug 20, 2007 | 13.38 | 13.52 | 12.63 | 13.00 | 324,819 | -0.35(-2.62%) |
Aug 17, 2007 | 13.43 | 13.45 | 12.65 | 13.35 | 469,398 | +0.56(+4.38%) |
Aug 16, 2007 | 12.32 | 12.91 | 11.99 | 12.79 | 648,335 | +0.46(+3.73%) |
Aug 15, 2007 | 11.95 | 12.77 | 11.88 | 12.33 | 335,415 | +0.41(+3.44%) |
Aug 14, 2007 | 12.38 | 12.41 | 11.83 | 11.92 | 274,249 | -0.47(-3.79%) |
Aug 13, 2007 | 12.76 | 12.96 | 12.33 | 12.39 | 295,470 | -0.21(-1.67%) |
Aug 10, 2007 | 12.79 | 14.42 | 12.06 | 12.60 | 608,104 | -0.40(-3.08%) |
Aug 09, 2007 | 13.01 | 13.54 | 12.08 | 13.00 | 1,138,433 | -0.85(-6.14%) |
Aug 08, 2007 | 13.18 | 14.04 | 12.80 | 13.85 | 748,741 | +0.83(+6.37%) |
Aug 07, 2007 | 12.52 | 13.28 | 12.52 | 13.02 | 235,304 | +0.39(+3.09%) |
Aug 06, 2007 | 12.17 | 12.75 | 12.10 | 12.63 | 340,441 | +0.49(+4.04%) |
Aug 03, 2007 | 12.24 | 13.27 | 11.89 | 12.14 | 343,931 | -0.57(-4.48%) |
Aug 02, 2007 | 12.41 | 12.93 | 11.50 | 12.71 | 325,890 | +0.35(+2.83%) |
Aug 01, 2007 | 12.16 | 12.54 | 11.94 | 12.36 | 338,103 | +0.12(+0.98%) |
Jul 31, 2007 | 11.95 | 12.42 | 11.69 | 12.24 | 325,627 | +0.39(+3.29%) |
Jul 30, 2007 | 11.84 | 12.19 | 11.45 | 11.85 | 260,697 | -0.03(-0.25%) |
Jul 27, 2007 | 12.19 | 12.33 | 11.88 | 11.88 | 293,185 | -0.38(-3.10%) |
Jul 26, 2007 | 12.14 | 13.02 | 11.90 | 12.26 | 355,055 | -0.06(-0.49%) |
Jul 25, 2007 | 12.26 | 13.09 | 12.10 | 12.32 | 249,475 | +0.13(+1.07%) |
Jul 24, 2007 | 12.43 | 12.70 | 12.10 | 12.19 | 300,329 | -0.40(-3.18%) |
Jul 23, 2007 | 12.59 | 12.72 | 12.54 | 12.59 | 243,060 | +0.02(+0.16%) |
Jul 20, 2007 | 12.83 | 12.95 | 12.31 | 12.57 | 424,655 | -0.29(-2.26%) |
Jul 19, 2007 | 12.79 | 13.15 | 12.71 | 12.86 | 347,874 | +0.17(+1.34%) |
Jul 18, 2007 | 12.75 | 12.83 | 12.44 | 12.69 | 334,150 | -0.14(-1.09%) |
Jul 17, 2007 | 12.76 | 13.02 | 12.70 | 12.83 | 670,311 | +0.05(+0.39%) |
Jul 16, 2007 | 12.56 | 12.81 | 12.46 | 12.78 | 368,016 | +0.21(+1.67%) |
Jul 13, 2007 | 12.17 | 12.69 | 12.16 | 12.57 | 286,511 | +0.34(+2.78%) |
Jul 12, 2007 | 12.13 | 12.23 | 12.01 | 12.23 | 207,305 | +0.19(+1.58%) |
Jul 11, 2007 | 11.77 | 12.11 | 11.73 | 12.04 | 460,316 | +0.24(+2.03%) |
Jul 10, 2007 | 12.11 | 12.11 | 11.51 | 11.80 | 388,241 | -0.40(-3.28%) |
Jul 09, 2007 | 12.36 | 12.73 | 12.09 | 12.20 | 693,754 | -0.16(-1.29%) |
Jul 06, 2007 | 12.14 | 12.40 | 12.14 | 12.36 | 269,685 | +0.17(+1.39%) |
Jul 05, 2007 | 11.75 | 12.24 | 11.75 | 12.19 | 250,476 | +0.43(+3.66%) |
Jul 03, 2007 | 11.57 | 11.81 | 11.57 | 11.76 | 172,617 | +0.22(+1.91%) |
Jul 02, 2007 | 11.80 | 11.87 | 11.51 | 11.54 | 282,208 | -0.19(-1.62%) |
Jun 29, 2007 | 11.93 | 11.95 | 11.73 | 11.73 | 284,617 | -0.13(-1.10%) |
Jun 28, 2007 | 12.05 | 12.06 | 11.83 | 11.86 | 169,322 | -0.16(-1.33%) |
Jun 27, 2007 | 11.94 | 12.17 | 11.79 | 12.02 | 230,913 | -0.02(-0.17%) |
Jun 26, 2007 | 12.16 | 12.25 | 11.89 | 12.04 | 442,461 | -0.09(-0.74%) |
Jun 25, 2007 | 12.35 | 12.44 | 11.88 | 12.13 | 308,600 | -0.27(-2.18%) |
Jun 22, 2007 | 12.53 | 12.70 | 12.28 | 12.40 | 732,451 | -0.21(-1.67%) |
Jun 21, 2007 | 12.57 | 12.83 | 12.55 | 12.61 | 339,655 | -0.05(-0.39%) |
Jun 20, 2007 | 12.62 | 12.76 | 12.37 | 12.66 | 447,900 | +0.01(+0.08%) |
Jun 19, 2007 | 12.62 | 12.75 | 12.35 | 12.65 | 458,700 | -0.05(-0.39%) |
Jun 18, 2007 | 12.57 | 12.77 | 12.35 | 12.70 | 435,800 | +0.05(+0.40%) |
Jun 15, 2007 | 13.02 | 13.02 | 12.60 | 12.65 | 523,100 | -0.07(-0.55%) |
Jun 14, 2007 | 12.52 | 12.77 | 12.43 | 12.72 | 234,700 | +0.20(+1.60%) |
Jun 13, 2007 | 12.35 | 12.56 | 12.33 | 12.52 | 368,700 | +0.09(+0.72%) |
Jun 12, 2007 | 12.24 | 12.56 | 11.99 | 12.43 | 628,600 | +0.08(+0.65%) |
Jun 11, 2007 | 12.15 | 12.41 | 11.94 | 12.35 | 690,869 | +0.13(+1.06%) |
Jun 08, 2007 | 12.20 | 12.26 | 12.05 | 12.22 | 545,191 | -0.05(-0.41%) |
Jun 07, 2007 | 12.35 | 12.35 | 12.04 | 12.27 | 589,870 | -0.20(-1.60%) |
Jun 06, 2007 | 12.36 | 12.47 | 11.80 | 12.47 | 802,735 | -0.11(-0.87%) |
Jun 05, 2007 | 12.47 | 13.06 | 12.40 | 12.58 | 451,540 | +0.01(+0.08%) |
Jun 04, 2007 | 12.94 | 13.10 | 12.45 | 12.57 | 630,406 | -0.44(-3.38%) |