Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.65 | 12.65 | 12.33 | 12.51 | 243,537 | +0.05(+0.36%) |
Aug 30, 2007 | 12.49 | 12.67 | 12.42 | 12.46 | 180,449 | -0.16(-1.28%) |
Aug 29, 2007 | 12.46 | 12.67 | 12.36 | 12.62 | 252,815 | +0.29(+2.36%) |
Aug 28, 2007 | 12.71 | 12.82 | 12.32 | 12.33 | 368,012 | -0.42(-3.30%) |
Aug 27, 2007 | 12.86 | 12.88 | 12.65 | 12.75 | 365,847 | -0.15(-1.15%) |
Aug 24, 2007 | 12.84 | 12.92 | 12.71 | 12.90 | 212,921 | +0.10(+0.76%) |
Aug 23, 2007 | 13.20 | 13.20 | 12.71 | 12.80 | 295,956 | -0.34(-2.56%) |
Aug 22, 2007 | 12.97 | 13.16 | 12.84 | 13.14 | 334,612 | +0.32(+2.47%) |
Aug 21, 2007 | 12.95 | 13.02 | 12.77 | 12.82 | 373,888 | -0.27(-2.07%) |
Aug 20, 2007 | 13.54 | 13.72 | 12.82 | 13.10 | 394,917 | -0.38(-2.83%) |
Aug 17, 2007 | 13.45 | 13.81 | 13.02 | 13.48 | 620,209 | +0.67(+5.20%) |
Aug 16, 2007 | 11.72 | 12.88 | 11.72 | 12.81 | 622,219 | +0.99(+8.37%) |
Aug 15, 2007 | 12.13 | 12.53 | 11.80 | 11.82 | 405,277 | -0.36(-2.97%) |
Aug 14, 2007 | 12.82 | 12.82 | 12.18 | 12.18 | 297,657 | -0.58(-4.56%) |
Aug 13, 2007 | 12.93 | 13.57 | 12.73 | 12.77 | 330,901 | +0.03(+0.20%) |
Aug 10, 2007 | 12.48 | 13.28 | 12.17 | 12.74 | 668,298 | -0.03(-0.25%) |
Aug 09, 2007 | 11.94 | 12.99 | 11.89 | 12.77 | 977,706 | +0.53(+4.33%) |
Aug 08, 2007 | 12.55 | 12.77 | 11.96 | 12.24 | 744,374 | -0.25(-1.97%) |
Aug 07, 2007 | 12.29 | 12.69 | 12.11 | 12.49 | 653,608 | +0.24(+1.95%) |
Aug 06, 2007 | 11.69 | 12.48 | 11.39 | 12.25 | 704,790 | +0.59(+5.11%) |
Aug 03, 2007 | 11.85 | 12.31 | 11.62 | 11.65 | 509,805 | -0.65(-5.31%) |
Aug 02, 2007 | 12.08 | 12.88 | 12.01 | 12.31 | 674,173 | +0.41(+3.42%) |
Aug 01, 2007 | 11.56 | 11.91 | 11.47 | 11.90 | 644,794 | +0.37(+3.20%) |
Jul 31, 2007 | 11.94 | 12.12 | 11.51 | 11.53 | 573,975 | -0.29(-2.46%) |
Jul 30, 2007 | 11.88 | 12.07 | 11.63 | 11.82 | 479,034 | -0.01(-0.11%) |
Jul 27, 2007 | 12.13 | 12.23 | 11.80 | 11.83 | 662,731 | -0.28(-2.35%) |
Jul 26, 2007 | 12.38 | 12.46 | 11.88 | 12.12 | 523,257 | -0.51(-4.05%) |
Jul 25, 2007 | 12.68 | 12.80 | 12.40 | 12.63 | 563,151 | +0.07(+0.57%) |
Jul 24, 2007 | 13.10 | 13.10 | 12.53 | 12.56 | 534,545 | -0.63(-4.76%) |
Jul 23, 2007 | 13.37 | 13.37 | 13.13 | 13.19 | 473,313 | -0.14(-1.02%) |
Jul 20, 2007 | 13.63 | 13.66 | 13.16 | 13.32 | 391,979 | -0.34(-2.51%) |
Jul 19, 2007 | 13.81 | 13.81 | 13.56 | 13.67 | 271,679 | +0.10(+0.76%) |
Jul 18, 2007 | 13.72 | 13.72 | 13.34 | 13.56 | 349,766 | -0.19(-1.41%) |
Jul 17, 2007 | 13.79 | 13.91 | 13.72 | 13.76 | 298,430 | -0.06(-0.47%) |
Jul 16, 2007 | 14.03 | 14.03 | 13.78 | 13.82 | 319,150 | -0.27(-1.88%) |
Jul 13, 2007 | 14.19 | 14.21 | 14.04 | 14.09 | 194,056 | -0.07(-0.50%) |
Jul 12, 2007 | 13.95 | 14.19 | 13.92 | 14.16 | 290,544 | +0.34(+2.43%) |
Jul 11, 2007 | 13.86 | 13.98 | 13.81 | 13.82 | 380,073 | -0.02(-0.14%) |
Jul 10, 2007 | 14.09 | 14.12 | 13.84 | 13.84 | 512,588 | -0.39(-2.77%) |
Jul 09, 2007 | 14.26 | 14.30 | 14.01 | 14.23 | 629,332 | +0.00(+0.00%) |
Jul 06, 2007 | 14.10 | 14.24 | 13.94 | 14.23 | 480,271 | +0.16(+1.15%) |
Jul 05, 2007 | 14.14 | 14.14 | 13.97 | 14.07 | 365,692 | -0.03(-0.23%) |
Jul 03, 2007 | 13.87 | 14.18 | 13.85 | 14.10 | 206,117 | +0.27(+1.96%) |
Jul 02, 2007 | 13.86 | 13.94 | 13.74 | 13.83 | 242,609 | +0.10(+0.71%) |
Jun 29, 2007 | 13.79 | 13.89 | 13.69 | 13.74 | 578,150 | +0.02(+0.14%) |
Jun 28, 2007 | 13.80 | 13.89 | 13.70 | 13.72 | 246,630 | -0.03(-0.23%) |
Jun 27, 2007 | 13.50 | 13.76 | 13.46 | 13.75 | 340,643 | +0.19(+1.38%) |
Jun 26, 2007 | 13.49 | 13.65 | 13.46 | 13.56 | 314,202 | +0.07(+0.53%) |
Jun 25, 2007 | 13.61 | 13.76 | 13.31 | 13.49 | 490,322 | -0.12(-0.90%) |
Jun 22, 2007 | 13.71 | 13.78 | 13.53 | 13.61 | 502,383 | -0.10(-0.71%) |
Jun 21, 2007 | 13.66 | 13.76 | 13.50 | 13.71 | 373,888 | +0.07(+0.52%) |
Jun 20, 2007 | 14.08 | 14.08 | 13.63 | 13.64 | 296,265 | -0.38(-2.68%) |
Jun 19, 2007 | 13.99 | 14.04 | 13.90 | 14.01 | 177,821 | +0.02(+0.14%) |
Jun 18, 2007 | 14.14 | 14.14 | 13.93 | 13.99 | 253,588 | -0.19(-1.32%) |
Jun 15, 2007 | 14.36 | 14.45 | 14.05 | 14.18 | 621,600 | +0.47(+3.39%) |
Jun 14, 2007 | 13.78 | 13.88 | 13.69 | 13.72 | 259,928 | +0.01(+0.05%) |
Jun 13, 2007 | 13.72 | 13.81 | 13.57 | 13.71 | 450,737 | -0.01(-0.05%) |
Jun 12, 2007 | 14.01 | 14.01 | 13.68 | 13.72 | 440,068 | -0.38(-2.66%) |
Jun 11, 2007 | 14.03 | 14.14 | 13.87 | 14.09 | 223,899 | +0.05(+0.32%) |
Jun 08, 2007 | 13.88 | 14.05 | 13.83 | 14.05 | 471,303 | +0.21(+1.49%) |
Jun 07, 2007 | 14.10 | 14.10 | 13.80 | 13.84 | 556,348 | -0.33(-2.33%) |
Jun 06, 2007 | 14.15 | 14.21 | 13.94 | 14.17 | 802,359 | -0.06(-0.41%) |
Jun 05, 2007 | 14.47 | 14.53 | 14.21 | 14.23 | 557,121 | -0.33(-2.27%) |
Jun 04, 2007 | 14.52 | 14.76 | 14.49 | 14.56 | 241,218 | -0.05(-0.35%) |