Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.78 | 12.80 | 12.72 | 12.80 | 61,811 | +0.10(+0.76%) |
Aug 30, 2007 | 12.76 | 12.76 | 12.71 | 12.71 | 8,051 | +0.00(+0.00%) |
Aug 29, 2007 | 12.67 | 12.71 | 12.67 | 12.71 | 4,934 | +0.10(+0.81%) |
Aug 28, 2007 | 12.82 | 12.82 | 12.60 | 12.60 | 6,492 | -0.21(-1.67%) |
Aug 27, 2007 | 12.87 | 12.88 | 12.82 | 12.82 | 68,564 | -0.10(-0.74%) |
Aug 24, 2007 | 12.85 | 12.91 | 12.84 | 12.91 | 17,660 | +0.12(+0.90%) |
Aug 23, 2007 | 12.86 | 12.86 | 12.80 | 12.80 | 4,415 | -0.02(-0.14%) |
Aug 22, 2007 | 12.81 | 12.82 | 12.81 | 12.82 | 779 | +0.12(+0.96%) |
Aug 21, 2007 | 12.68 | 12.74 | 12.66 | 12.69 | 4,155 | +0.03(+0.21%) |
Aug 20, 2007 | 12.76 | 12.76 | 12.67 | 12.67 | 4,155 | +0.00(+0.01%) |
Aug 17, 2007 | 12.70 | 12.70 | 12.48 | 12.67 | 18,699 | +0.19(+1.53%) |
Aug 16, 2007 | 12.52 | 12.52 | 12.32 | 12.48 | 16,102 | -0.10(-0.83%) |
Aug 15, 2007 | 12.73 | 12.80 | 12.58 | 12.58 | 10,128 | -0.15(-1.15%) |
Aug 14, 2007 | 12.86 | 12.86 | 12.71 | 12.73 | 1,817 | -0.11(-0.87%) |
Aug 13, 2007 | 12.90 | 12.95 | 12.82 | 12.84 | 32,204 | +0.06(+0.45%) |
Aug 10, 2007 | 12.61 | 12.78 | 12.61 | 12.78 | 19,218 | +0.01(+0.06%) |
Aug 09, 2007 | 12.83 | 12.87 | 12.77 | 12.77 | 25,451 | -0.07(-0.54%) |
Aug 08, 2007 | 13.02 | 13.03 | 12.84 | 12.84 | 75,576 | -0.08(-0.63%) |
Aug 07, 2007 | 12.96 | 13.01 | 12.91 | 12.92 | 5,973 | +0.10(+0.77%) |
Aug 06, 2007 | 12.81 | 12.84 | 12.79 | 12.82 | 26,490 | -0.18(-1.39%) |
Aug 03, 2007 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 12.86 | 13.00 | 12.86 | 13.00 | 84,666 | +0.25(+1.96%) |
Aug 01, 2007 | 12.87 | 12.89 | 12.75 | 12.75 | 38,697 | +0.05(+0.39%) |
Jul 31, 2007 | 12.93 | 12.93 | 12.70 | 12.70 | 16,102 | -0.13(-1.05%) |
Jul 30, 2007 | 12.72 | 12.84 | 12.69 | 12.84 | 42,073 | +0.17(+1.37%) |
Jul 27, 2007 | 13.04 | 13.09 | 12.64 | 12.66 | 70,382 | -0.59(-4.42%) |
Jul 26, 2007 | 13.41 | 13.41 | 13.09 | 13.25 | 64,408 | -0.32(-2.33%) |
Jul 25, 2007 | 13.54 | 13.58 | 13.52 | 13.56 | 36,619 | +0.02(+0.11%) |
Jul 24, 2007 | 13.68 | 13.74 | 13.55 | 13.55 | 9,609 | -0.27(-1.98%) |
Jul 23, 2007 | 13.73 | 13.85 | 13.73 | 13.82 | 27,269 | +0.23(+1.67%) |
Jul 20, 2007 | 13.74 | 13.74 | 13.60 | 13.60 | 1,558 | -0.17(-1.26%) |
Jul 19, 2007 | 13.79 | 13.80 | 13.77 | 13.77 | 16,621 | +0.07(+0.51%) |
Jul 18, 2007 | 13.78 | 13.78 | 13.70 | 13.70 | 14,803 | -0.14(-1.00%) |
Jul 17, 2007 | 13.87 | 13.88 | 13.84 | 13.84 | 4,155 | -0.08(-0.61%) |
Jul 16, 2007 | 14.00 | 14.00 | 13.92 | 13.92 | 779 | -0.08(-0.58%) |
Jul 13, 2007 | 14.04 | 14.04 | 14.00 | 14.00 | 1,558 | -0.03(-0.22%) |
Jul 12, 2007 | 13.97 | 14.03 | 13.97 | 14.03 | 5,194 | +0.19(+1.39%) |
Jul 11, 2007 | 13.83 | 13.84 | 13.82 | 13.84 | 1,298 | +0.03(+0.25%) |
Jul 10, 2007 | 13.87 | 13.93 | 13.81 | 13.81 | 9,869 | -0.08(-0.61%) |
Jul 09, 2007 | 13.92 | 13.92 | 13.89 | 13.89 | 10,648 | -0.03(-0.22%) |
Jul 06, 2007 | 13.87 | 13.92 | 13.87 | 13.92 | 7,012 | +0.01(+0.08%) |
Jul 05, 2007 | 13.92 | 13.92 | 13.91 | 13.91 | 34,022 | -0.04(-0.28%) |
Jul 03, 2007 | 13.90 | 13.95 | 13.90 | 13.95 | 18,699 | +0.12(+0.89%) |
Jul 02, 2007 | 13.71 | 13.83 | 13.71 | 13.83 | 4,415 | +0.14(+1.04%) |
Jun 29, 2007 | 13.78 | 13.80 | 13.62 | 13.68 | 18,699 | -0.09(-0.64%) |
Jun 28, 2007 | 13.80 | 13.82 | 13.77 | 13.77 | 42,073 | +0.02(+0.17%) |
Jun 27, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 13.70 | 13.75 | 13.70 | 13.75 | 2,597 | +0.13(+0.93%) |
Jun 25, 2007 | 13.66 | 13.71 | 13.62 | 13.62 | 11,167 | -0.02(-0.14%) |
Jun 22, 2007 | 13.78 | 13.78 | 13.64 | 13.64 | 519 | -0.18(-1.34%) |
Jun 21, 2007 | 13.69 | 13.86 | 13.69 | 13.83 | 4,674 | -0.01(-0.08%) |
Jun 20, 2007 | 13.95 | 13.95 | 13.84 | 13.84 | 4,415 | -0.17(-1.21%) |
Jun 19, 2007 | 14.03 | 14.03 | 14.01 | 14.01 | 4,415 | -0.04(-0.27%) |
Jun 18, 2007 | 14.02 | 14.05 | 14.02 | 14.05 | 2,856 | +0.01(+0.07%) |
Jun 15, 2007 | 14.07 | 14.07 | 14.02 | 14.04 | 18,959 | +0.06(+0.42%) |
Jun 14, 2007 | 13.99 | 14.00 | 13.98 | 13.98 | 1,298 | +0.02(+0.15%) |
Jun 13, 2007 | 13.85 | 13.96 | 13.85 | 13.96 | 4,934 | +0.12(+0.88%) |
Jun 12, 2007 | 13.93 | 13.93 | 13.83 | 13.83 | 8,830 | -0.08(-0.58%) |
Jun 11, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 13.86 | 13.92 | 13.85 | 13.92 | 1,558 | +0.03(+0.19%) |
Jun 07, 2007 | 14.03 | 14.03 | 13.89 | 13.89 | 104,144 | -0.36(-2.51%) |
Jun 06, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 14.26 | 14.26 | 14.25 | 14.25 | 7,271 | -0.05(-0.38%) |
Jun 04, 2007 | 14.29 | 14.30 | 14.29 | 14.30 | 1,038 | +0.02(+0.16%) |