Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.52 | 13.52 | 13.20 | 13.30 | 333,567 | +0.05(+0.35%) |
Aug 30, 2007 | 13.38 | 13.44 | 13.11 | 13.26 | 222,955 | -0.20(-1.46%) |
Aug 29, 2007 | 12.89 | 13.53 | 12.89 | 13.46 | 449,898 | +0.26(+1.99%) |
Aug 28, 2007 | 13.25 | 13.45 | 12.98 | 13.19 | 468,268 | -0.24(-1.81%) |
Aug 27, 2007 | 13.05 | 13.70 | 13.05 | 13.44 | 846,119 | +0.47(+3.64%) |
Aug 24, 2007 | 13.12 | 13.19 | 12.79 | 12.96 | 638,088 | +0.11(+0.82%) |
Aug 23, 2007 | 13.19 | 13.38 | 12.71 | 12.86 | 1,675,681 | +0.10(+0.82%) |
Aug 22, 2007 | 11.81 | 12.83 | 11.70 | 12.75 | 621,674 | +1.12(+9.65%) |
Aug 21, 2007 | 11.51 | 11.80 | 11.45 | 11.63 | 152,759 | +0.01(+0.06%) |
Aug 20, 2007 | 11.41 | 11.62 | 11.24 | 11.62 | 307,540 | +0.29(+2.55%) |
Aug 17, 2007 | 11.65 | 11.98 | 11.23 | 11.34 | 523,890 | +0.18(+1.65%) |
Aug 16, 2007 | 11.09 | 11.24 | 10.65 | 11.15 | 390,659 | +0.06(+0.53%) |
Aug 15, 2007 | 11.32 | 11.48 | 11.08 | 11.09 | 257,022 | -0.27(-2.37%) |
Aug 14, 2007 | 11.53 | 11.69 | 11.26 | 11.36 | 111,014 | -0.14(-1.25%) |
Aug 13, 2007 | 11.14 | 11.83 | 11.14 | 11.51 | 270,752 | +0.41(+3.73%) |
Aug 10, 2007 | 10.77 | 11.21 | 10.63 | 11.09 | 542,149 | +0.19(+1.75%) |
Aug 09, 2007 | 10.91 | 11.17 | 10.68 | 10.90 | 728,432 | -0.26(-2.35%) |
Aug 08, 2007 | 10.70 | 11.32 | 10.61 | 11.17 | 841,666 | +0.56(+5.26%) |
Aug 07, 2007 | 10.61 | 10.88 | 10.52 | 10.61 | 821,207 | -0.07(-0.68%) |
Aug 06, 2007 | 10.61 | 10.94 | 10.30 | 10.68 | 519,366 | +0.10(+0.93%) |
Aug 03, 2007 | 10.54 | 11.07 | 10.53 | 10.58 | 201,682 | -0.21(-1.95%) |
Aug 02, 2007 | 10.87 | 10.91 | 10.67 | 10.79 | 207,038 | -0.01(-0.06%) |
Aug 01, 2007 | 10.90 | 11.16 | 10.69 | 10.80 | 247,657 | -0.14(-1.26%) |
Jul 31, 2007 | 10.81 | 11.30 | 10.81 | 10.94 | 244,799 | +0.15(+1.40%) |
Jul 30, 2007 | 10.79 | 10.90 | 10.41 | 10.79 | 338,393 | +0.02(+0.18%) |
Jul 27, 2007 | 11.21 | 11.21 | 10.76 | 10.77 | 462,488 | -0.45(-4.03%) |
Jul 26, 2007 | 11.39 | 11.55 | 10.87 | 11.22 | 226,783 | -0.35(-3.01%) |
Jul 25, 2007 | 11.67 | 11.80 | 11.33 | 11.57 | 183,969 | -0.02(-0.17%) |
Jul 24, 2007 | 11.76 | 11.91 | 11.42 | 11.59 | 268,515 | -0.30(-2.54%) |
Jul 23, 2007 | 11.80 | 11.98 | 11.70 | 11.89 | 229,254 | +0.20(+1.68%) |
Jul 20, 2007 | 12.14 | 12.15 | 11.65 | 11.69 | 183,795 | -0.47(-3.88%) |
Jul 19, 2007 | 12.20 | 12.24 | 11.90 | 12.16 | 219,285 | +0.02(+0.16%) |
Jul 18, 2007 | 11.94 | 12.15 | 11.80 | 12.14 | 137,026 | +0.16(+1.31%) |
Jul 17, 2007 | 12.21 | 12.23 | 11.99 | 11.99 | 147,963 | -0.22(-1.83%) |
Jul 16, 2007 | 12.18 | 12.30 | 11.96 | 12.21 | 127,605 | +0.05(+0.38%) |
Jul 13, 2007 | 12.14 | 12.27 | 12.14 | 12.16 | 132,708 | -0.03(-0.27%) |
Jul 12, 2007 | 11.90 | 12.32 | 11.83 | 12.20 | 210,910 | +0.37(+3.16%) |
Jul 11, 2007 | 12.03 | 12.08 | 11.78 | 11.82 | 194,155 | -0.17(-1.42%) |
Jul 10, 2007 | 12.14 | 12.20 | 11.93 | 11.99 | 191,983 | -0.23(-1.88%) |
Jul 09, 2007 | 12.23 | 12.30 | 12.20 | 12.22 | 110,561 | +0.00(+0.00%) |
Jul 06, 2007 | 12.10 | 12.31 | 12.08 | 12.22 | 226,761 | +0.12(+0.98%) |
Jul 05, 2007 | 11.97 | 12.16 | 11.91 | 12.10 | 268,096 | +0.11(+0.93%) |
Jul 03, 2007 | 11.99 | 12.26 | 11.89 | 11.99 | 179,218 | +0.05(+0.39%) |
Jul 02, 2007 | 11.80 | 12.26 | 11.69 | 11.95 | 404,209 | +0.20(+1.73%) |
Jun 29, 2007 | 11.84 | 11.93 | 11.70 | 11.74 | 253,390 | -0.07(-0.56%) |
Jun 28, 2007 | 11.74 | 11.85 | 11.74 | 11.81 | 306,654 | +0.03(+0.28%) |
Jun 27, 2007 | 11.82 | 11.87 | 11.68 | 11.78 | 294,619 | -0.11(-0.94%) |
Jun 26, 2007 | 11.73 | 11.91 | 11.53 | 11.89 | 483,290 | +0.23(+1.97%) |
Jun 25, 2007 | 11.49 | 12.10 | 11.49 | 11.66 | 539,589 | +0.05(+0.40%) |
Jun 22, 2007 | 11.49 | 11.69 | 11.41 | 11.61 | 1,049,763 | +0.10(+0.85%) |
Jun 21, 2007 | 11.38 | 11.64 | 11.37 | 11.51 | 461,957 | +0.13(+1.15%) |
Jun 20, 2007 | 11.34 | 11.81 | 11.24 | 11.38 | 2,028,712 | +1.36(+13.62%) |
Jun 19, 2007 | 9.880 | 10.14 | 9.880 | 10.02 | 451,502 | +0.05(+0.53%) |
Jun 18, 2007 | 10.06 | 10.10 | 9.945 | 9.965 | 161,729 | -0.04(-0.39%) |
Jun 15, 2007 | 9.972 | 10.09 | 9.854 | 10.00 | 483,208 | +0.19(+1.94%) |
Jun 14, 2007 | 10.03 | 10.17 | 9.749 | 9.814 | 350,592 | -0.24(-2.41%) |
Jun 13, 2007 | 9.959 | 10.12 | 9.847 | 10.06 | 195,417 | +0.11(+1.12%) |
Jun 12, 2007 | 10.07 | 10.16 | 9.873 | 9.945 | 122,250 | -0.16(-1.62%) |
Jun 11, 2007 | 10.08 | 10.17 | 9.959 | 10.11 | 78,619 | +0.04(+0.39%) |
Jun 08, 2007 | 9.873 | 10.13 | 9.854 | 10.07 | 325,004 | +0.22(+2.20%) |
Jun 07, 2007 | 9.939 | 10.04 | 9.840 | 9.854 | 168,750 | -0.06(-0.60%) |
Jun 06, 2007 | 9.991 | 10.08 | 9.906 | 9.913 | 124,769 | -0.15(-1.50%) |
Jun 05, 2007 | 10.01 | 10.14 | 9.945 | 10.06 | 150,489 | +0.02(+0.20%) |
Jun 04, 2007 | 10.06 | 10.19 | 9.972 | 10.04 | 167,453 | -0.09(-0.84%) |