Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.14 | 11.40 | 11.00 | 11.37 | 152,186 | +0.37(+3.40%) |
Aug 30, 2007 | 11.06 | 11.18 | 10.95 | 11.00 | 140,675 | -0.12(-1.09%) |
Aug 29, 2007 | 10.95 | 11.18 | 10.75 | 11.12 | 250,152 | +0.22(+1.99%) |
Aug 28, 2007 | 11.24 | 11.28 | 10.90 | 10.90 | 141,365 | -0.40(-3.54%) |
Aug 27, 2007 | 11.43 | 11.50 | 11.28 | 11.30 | 157,482 | -0.15(-1.29%) |
Aug 24, 2007 | 11.05 | 11.45 | 10.96 | 11.45 | 286,645 | +0.43(+3.86%) |
Aug 23, 2007 | 11.34 | 11.34 | 10.87 | 11.02 | 259,822 | -0.26(-2.31%) |
Aug 22, 2007 | 11.11 | 11.34 | 10.87 | 11.28 | 336,146 | +0.18(+1.64%) |
Aug 21, 2007 | 11.02 | 11.14 | 10.90 | 11.10 | 248,656 | +0.04(+0.39%) |
Aug 20, 2007 | 11.21 | 11.21 | 10.92 | 11.06 | 211,703 | -0.10(-0.86%) |
Aug 17, 2007 | 11.01 | 11.35 | 10.76 | 11.15 | 468,302 | +0.25(+2.31%) |
Aug 16, 2007 | 10.68 | 11.08 | 10.26 | 10.90 | 453,222 | +0.15(+1.37%) |
Aug 15, 2007 | 10.94 | 11.10 | 10.70 | 10.75 | 311,511 | -0.17(-1.59%) |
Aug 14, 2007 | 11.17 | 11.25 | 10.80 | 10.93 | 266,384 | -0.25(-2.25%) |
Aug 13, 2007 | 11.71 | 12.05 | 11.17 | 11.18 | 421,909 | -0.53(-4.53%) |
Aug 10, 2007 | 11.56 | 11.73 | 11.08 | 11.71 | 722,024 | +0.10(+0.82%) |
Aug 09, 2007 | 12.21 | 12.44 | 11.56 | 11.61 | 789,483 | -0.53(-4.36%) |
Aug 08, 2007 | 12.16 | 12.42 | 11.74 | 12.14 | 900,573 | +0.04(+0.36%) |
Aug 07, 2007 | 12.15 | 12.16 | 11.74 | 12.10 | 696,813 | -0.05(-0.43%) |
Aug 06, 2007 | 10.90 | 12.15 | 10.86 | 12.15 | 724,672 | +1.25(+11.47%) |
Aug 03, 2007 | 11.21 | 11.33 | 10.89 | 10.90 | 544,396 | -0.03(-0.32%) |
Aug 02, 2007 | 10.89 | 10.97 | 10.68 | 10.94 | 263,161 | +0.07(+0.64%) |
Aug 01, 2007 | 10.95 | 11.21 | 10.68 | 10.87 | 549,231 | -0.17(-1.57%) |
Jul 31, 2007 | 11.49 | 12.12 | 11.03 | 11.04 | 727,895 | -0.45(-3.93%) |
Jul 30, 2007 | 11.47 | 11.80 | 11.29 | 11.49 | 393,130 | +0.07(+0.61%) |
Jul 27, 2007 | 11.09 | 11.73 | 11.09 | 11.42 | 482,692 | +0.23(+2.10%) |
Jul 26, 2007 | 11.63 | 11.74 | 11.19 | 11.19 | 545,547 | -0.63(-5.29%) |
Jul 25, 2007 | 12.05 | 12.37 | 11.55 | 11.81 | 346,507 | -0.16(-1.31%) |
Jul 24, 2007 | 12.26 | 12.30 | 11.87 | 11.97 | 404,066 | -0.44(-3.57%) |
Jul 23, 2007 | 12.26 | 12.50 | 12.22 | 12.41 | 242,670 | +0.11(+0.92%) |
Jul 20, 2007 | 12.50 | 12.50 | 12.22 | 12.30 | 361,127 | -0.23(-1.80%) |
Jul 19, 2007 | 12.56 | 12.63 | 12.39 | 12.53 | 112,701 | +0.02(+0.14%) |
Jul 18, 2007 | 12.61 | 12.61 | 12.36 | 12.51 | 215,617 | -0.17(-1.37%) |
Jul 17, 2007 | 12.74 | 12.84 | 12.64 | 12.68 | 138,257 | -0.09(-0.68%) |
Jul 16, 2007 | 12.78 | 12.84 | 12.64 | 12.77 | 149,078 | -0.03(-0.20%) |
Jul 13, 2007 | 12.79 | 12.86 | 12.70 | 12.80 | 305,179 | +0.00(+0.00%) |
Jul 12, 2007 | 12.68 | 12.85 | 12.68 | 12.80 | 197,198 | +0.21(+1.66%) |
Jul 11, 2007 | 12.60 | 12.67 | 12.54 | 12.59 | 321,986 | -0.02(-0.14%) |
Jul 10, 2007 | 12.62 | 12.74 | 12.55 | 12.60 | 264,657 | -0.08(-0.62%) |
Jul 09, 2007 | 12.66 | 12.76 | 12.60 | 12.68 | 118,572 | +0.03(+0.21%) |
Jul 06, 2007 | 12.64 | 12.73 | 12.55 | 12.66 | 181,542 | -0.01(-0.07%) |
Jul 05, 2007 | 12.67 | 12.72 | 12.56 | 12.67 | 156,561 | -0.03(-0.21%) |
Jul 03, 2007 | 12.67 | 12.73 | 12.60 | 12.69 | 84,842 | +0.02(+0.14%) |
Jul 02, 2007 | 12.73 | 12.73 | 12.60 | 12.67 | 217,113 | -0.03(-0.27%) |
Jun 29, 2007 | 12.76 | 12.80 | 12.55 | 12.71 | 265,809 | +0.02(+0.14%) |
Jun 28, 2007 | 12.64 | 12.80 | 12.61 | 12.69 | 218,034 | +0.09(+0.69%) |
Jun 27, 2007 | 12.60 | 12.62 | 12.46 | 12.60 | 325,785 | -0.07(-0.55%) |
Jun 26, 2007 | 12.73 | 12.80 | 12.60 | 12.67 | 345,125 | +0.01(+0.07%) |
Jun 25, 2007 | 12.60 | 12.82 | 12.55 | 12.67 | 369,530 | +0.01(+0.07%) |
Jun 22, 2007 | 12.60 | 12.85 | 12.44 | 12.66 | 400,497 | +0.02(+0.14%) |
Jun 21, 2007 | 12.63 | 12.75 | 12.52 | 12.64 | 234,957 | -0.08(-0.61%) |
Jun 20, 2007 | 12.79 | 12.99 | 12.69 | 12.72 | 181,081 | -0.03(-0.27%) |
Jun 19, 2007 | 12.70 | 12.77 | 12.60 | 12.75 | 189,600 | -0.02(-0.14%) |
Jun 18, 2007 | 12.93 | 12.97 | 12.70 | 12.77 | 389,331 | -0.16(-1.21%) |
Jun 15, 2007 | 13.13 | 13.20 | 12.81 | 12.93 | 872,599 | +0.12(+0.95%) |
Jun 14, 2007 | 12.94 | 13.03 | 12.78 | 12.80 | 186,607 | -0.08(-0.61%) |
Jun 13, 2007 | 12.70 | 12.92 | 12.59 | 12.88 | 227,014 | +0.20(+1.58%) |
Jun 12, 2007 | 12.73 | 12.83 | 12.60 | 12.68 | 271,680 | -0.12(-0.95%) |
Jun 11, 2007 | 12.42 | 12.84 | 12.42 | 12.80 | 323,828 | +0.14(+1.10%) |
Jun 08, 2007 | 12.34 | 12.68 | 12.21 | 12.67 | 516,767 | +0.00(+0.00%) |
Jun 07, 2007 | 12.75 | 12.84 | 12.63 | 12.67 | 323,023 | -0.17(-1.35%) |
Jun 06, 2007 | 12.90 | 12.99 | 12.77 | 12.84 | 445,048 | -0.15(-1.14%) |
Jun 05, 2007 | 13.03 | 13.07 | 12.93 | 12.99 | 261,779 | -0.07(-0.53%) |
Jun 04, 2007 | 12.97 | 13.10 | 12.87 | 13.06 | 431,004 | +0.03(+0.20%) |