Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.29 | 11.46 | 11.23 | 11.35 | 149,902 | +0.22(+1.98%) |
Aug 30, 2007 | 10.97 | 11.30 | 10.91 | 11.13 | 244,792 | +0.03(+0.27%) |
Aug 29, 2007 | 10.82 | 11.10 | 10.61 | 11.10 | 221,908 | +0.32(+2.97%) |
Aug 28, 2007 | 10.93 | 11.03 | 10.75 | 10.78 | 178,603 | -0.24(-2.18%) |
Aug 27, 2007 | 11.09 | 11.10 | 10.97 | 11.02 | 180,494 | -0.12(-1.08%) |
Aug 24, 2007 | 11.00 | 11.15 | 10.78 | 11.14 | 219,612 | +0.10(+0.91%) |
Aug 23, 2007 | 11.13 | 11.25 | 10.91 | 11.04 | 199,181 | -0.02(-0.18%) |
Aug 22, 2007 | 11.40 | 11.40 | 10.95 | 11.06 | 221,785 | -0.23(-2.04%) |
Aug 21, 2007 | 11.39 | 11.55 | 11.12 | 11.29 | 208,032 | -0.08(-0.70%) |
Aug 20, 2007 | 11.67 | 11.67 | 11.07 | 11.37 | 223,306 | -0.27(-2.32%) |
Aug 17, 2007 | 11.70 | 11.93 | 11.34 | 11.64 | 596,369 | +0.33(+2.92%) |
Aug 16, 2007 | 10.63 | 11.39 | 10.56 | 11.31 | 520,573 | +0.52(+4.82%) |
Aug 15, 2007 | 10.41 | 11.25 | 10.35 | 10.79 | 343,941 | +0.34(+3.25%) |
Aug 14, 2007 | 10.60 | 11.13 | 10.44 | 10.45 | 189,047 | -0.02(-0.19%) |
Aug 13, 2007 | 11.06 | 11.48 | 10.27 | 10.47 | 425,465 | -0.44(-4.03%) |
Aug 10, 2007 | 11.28 | 11.74 | 10.82 | 10.91 | 515,097 | -0.51(-4.47%) |
Aug 09, 2007 | 11.37 | 11.66 | 11.12 | 11.42 | 1,078,817 | -0.24(-2.06%) |
Aug 08, 2007 | 10.31 | 12.05 | 10.16 | 11.66 | 1,152,986 | +1.40(+13.65%) |
Aug 07, 2007 | 9.870 | 10.55 | 9.830 | 10.26 | 689,846 | +0.26(+2.60%) |
Aug 06, 2007 | 9.850 | 10.07 | 9.650 | 10.00 | 743,563 | +0.28(+2.88%) |
Aug 03, 2007 | 9.750 | 10.00 | 9.700 | 9.720 | 283,312 | -0.27(-2.70%) |
Aug 02, 2007 | 9.990 | 9.990 | 9.770 | 9.990 | 261,996 | +0.05(+0.50%) |
Aug 01, 2007 | 10.01 | 10.16 | 9.850 | 9.940 | 297,362 | -0.11(-1.09%) |
Jul 31, 2007 | 10.18 | 10.27 | 9.980 | 10.05 | 588,841 | -0.21(-2.05%) |
Jul 30, 2007 | 10.62 | 10.62 | 9.950 | 10.26 | 449,168 | -0.39(-3.66%) |
Jul 27, 2007 | 11.10 | 11.20 | 10.54 | 10.65 | 265,746 | -0.47(-4.23%) |
Jul 26, 2007 | 11.48 | 11.53 | 11.00 | 11.12 | 465,952 | -0.49(-4.22%) |
Jul 25, 2007 | 11.37 | 11.67 | 10.46 | 11.61 | 341,326 | +0.27(+2.38%) |
Jul 24, 2007 | 11.32 | 11.46 | 11.14 | 11.34 | 497,535 | -0.05(-0.44%) |
Jul 23, 2007 | 11.39 | 11.48 | 11.30 | 11.39 | 234,794 | +0.03(+0.26%) |
Jul 20, 2007 | 11.69 | 11.75 | 11.30 | 11.36 | 326,809 | -0.36(-3.07%) |
Jul 19, 2007 | 11.62 | 11.81 | 11.56 | 11.72 | 167,934 | +0.16(+1.38%) |
Jul 18, 2007 | 11.53 | 11.59 | 11.29 | 11.56 | 209,172 | -0.05(-0.43%) |
Jul 17, 2007 | 11.50 | 11.80 | 11.43 | 11.61 | 162,560 | +0.11(+0.96%) |
Jul 16, 2007 | 11.54 | 11.71 | 11.34 | 11.50 | 232,638 | -0.09(-0.78%) |
Jul 13, 2007 | 11.65 | 11.68 | 11.41 | 11.59 | 129,763 | -0.04(-0.34%) |
Jul 12, 2007 | 11.72 | 11.75 | 11.60 | 11.63 | 151,408 | -0.01(-0.09%) |
Jul 11, 2007 | 11.65 | 11.72 | 11.49 | 11.64 | 241,121 | -0.04(-0.34%) |
Jul 10, 2007 | 11.60 | 11.77 | 11.53 | 11.68 | 258,620 | -0.02(-0.17%) |
Jul 09, 2007 | 11.75 | 11.75 | 11.55 | 11.70 | 111,654 | -0.04(-0.34%) |
Jul 06, 2007 | 11.71 | 11.75 | 11.60 | 11.74 | 107,343 | +0.00(+0.00%) |
Jul 05, 2007 | 11.80 | 11.84 | 11.55 | 11.74 | 170,985 | -0.08(-0.68%) |
Jul 03, 2007 | 11.87 | 11.88 | 11.72 | 11.82 | 48,558 | -0.07(-0.59%) |
Jul 02, 2007 | 11.74 | 11.91 | 11.55 | 11.89 | 168,486 | +0.22(+1.89%) |
Jun 29, 2007 | 12.00 | 12.08 | 11.62 | 11.67 | 321,546 | -0.26(-2.18%) |
Jun 28, 2007 | 11.96 | 12.03 | 11.84 | 11.93 | 111,791 | +0.00(+0.00%) |
Jun 27, 2007 | 11.78 | 11.97 | 11.64 | 11.93 | 307,169 | +0.04(+0.34%) |
Jun 26, 2007 | 11.72 | 11.91 | 11.62 | 11.89 | 309,194 | +0.21(+1.80%) |
Jun 25, 2007 | 11.70 | 11.86 | 11.60 | 11.68 | 439,711 | -0.06(-0.51%) |
Jun 22, 2007 | 11.75 | 12.00 | 11.47 | 11.74 | 865,615 | +0.14(+1.21%) |
Jun 21, 2007 | 11.40 | 11.64 | 11.22 | 11.60 | 349,425 | +0.15(+1.31%) |
Jun 20, 2007 | 11.62 | 11.74 | 11.44 | 11.45 | 508,400 | -0.12(-1.04%) |
Jun 19, 2007 | 11.00 | 11.62 | 11.00 | 11.57 | 390,700 | +0.53(+4.80%) |
Jun 18, 2007 | 11.47 | 11.53 | 10.94 | 11.04 | 534,000 | -0.42(-3.66%) |
Jun 15, 2007 | 11.44 | 11.75 | 11.24 | 11.46 | 564,600 | +0.20(+1.78%) |
Jun 14, 2007 | 11.19 | 11.45 | 11.13 | 11.26 | 555,300 | +0.05(+0.45%) |
Jun 13, 2007 | 11.42 | 11.46 | 11.06 | 11.21 | 578,200 | -0.15(-1.32%) |
Jun 12, 2007 | 11.58 | 11.66 | 11.31 | 11.36 | 332,700 | -0.32(-2.74%) |
Jun 11, 2007 | 11.98 | 11.98 | 11.62 | 11.68 | 203,606 | -0.35(-2.91%) |
Jun 08, 2007 | 11.96 | 12.05 | 11.81 | 12.03 | 291,610 | +0.02(+0.17%) |
Jun 07, 2007 | 12.27 | 12.34 | 11.88 | 12.01 | 380,597 | -0.34(-2.75%) |
Jun 06, 2007 | 12.35 | 12.42 | 12.21 | 12.35 | 201,834 | -0.11(-0.88%) |
Jun 05, 2007 | 12.60 | 12.67 | 12.39 | 12.46 | 394,460 | -0.25(-1.97%) |
Jun 04, 2007 | 12.58 | 12.71 | 12.46 | 12.71 | 365,928 | +0.13(+1.03%) |