Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.59 | 12.69 | 12.59 | 12.65 | 52,864 | +0.15(+1.20%) |
Aug 30, 2007 | 12.43 | 12.58 | 12.43 | 12.50 | 104,848 | -0.02(-0.16%) |
Aug 29, 2007 | 12.38 | 12.53 | 12.33 | 12.52 | 9,691 | +0.25(+2.07%) |
Aug 28, 2007 | 12.50 | 12.50 | 12.25 | 12.27 | 39,208 | -0.30(-2.40%) |
Aug 27, 2007 | 12.72 | 12.72 | 12.57 | 12.57 | 86,346 | -0.15(-1.16%) |
Aug 24, 2007 | 12.60 | 12.72 | 12.58 | 12.72 | 34,802 | +0.09(+0.74%) |
Aug 23, 2007 | 12.72 | 12.72 | 12.60 | 12.63 | 40,529 | -0.05(-0.43%) |
Aug 22, 2007 | 12.65 | 12.68 | 12.59 | 12.68 | 67,843 | +0.15(+1.16%) |
Aug 21, 2007 | 12.38 | 12.58 | 12.38 | 12.53 | 19,383 | +0.06(+0.49%) |
Aug 20, 2007 | 12.45 | 12.49 | 12.36 | 12.47 | 45,816 | +0.08(+0.64%) |
Aug 17, 2007 | 12.51 | 12.53 | 12.27 | 12.39 | 170,930 | +0.29(+2.39%) |
Aug 16, 2007 | 11.87 | 12.10 | 11.66 | 12.10 | 133,924 | +0.18(+1.50%) |
Aug 15, 2007 | 12.11 | 12.23 | 11.93 | 11.93 | 47,578 | -0.21(-1.70%) |
Aug 14, 2007 | 12.40 | 12.40 | 12.13 | 12.13 | 39,648 | -0.34(-2.69%) |
Aug 13, 2007 | 12.55 | 12.56 | 12.43 | 12.47 | 88,548 | -0.03(-0.25%) |
Aug 10, 2007 | 12.26 | 12.58 | 12.25 | 12.50 | 119,386 | -0.00(-0.04%) |
Aug 09, 2007 | 12.61 | 12.73 | 12.51 | 12.51 | 173,573 | -0.32(-2.48%) |
Aug 08, 2007 | 12.64 | 12.87 | 12.63 | 12.82 | 242,297 | +0.28(+2.21%) |
Aug 07, 2007 | 12.38 | 12.63 | 12.36 | 12.55 | 140,092 | +0.13(+1.02%) |
Aug 06, 2007 | 12.20 | 12.44 | 12.04 | 12.42 | 200,005 | +0.19(+1.54%) |
Aug 03, 2007 | 12.38 | 12.56 | 12.22 | 12.23 | 52,424 | -0.33(-2.66%) |
Aug 02, 2007 | 12.59 | 12.62 | 12.50 | 12.56 | 73,570 | +0.06(+0.49%) |
Aug 01, 2007 | 12.46 | 12.50 | 12.26 | 12.50 | 292,519 | +0.10(+0.77%) |
Jul 31, 2007 | 12.65 | 12.73 | 12.33 | 12.41 | 132,162 | -0.13(-1.03%) |
Jul 30, 2007 | 12.46 | 12.58 | 12.39 | 12.54 | 121,589 | +0.15(+1.21%) |
Jul 27, 2007 | 12.62 | 12.68 | 12.38 | 12.39 | 90,310 | -0.28(-2.20%) |
Jul 26, 2007 | 12.70 | 12.79 | 12.53 | 12.67 | 249,786 | -0.28(-2.14%) |
Jul 25, 2007 | 13.04 | 13.10 | 12.83 | 12.94 | 55,948 | +0.02(+0.12%) |
Jul 24, 2007 | 13.13 | 13.16 | 12.92 | 12.93 | 91,192 | -0.33(-2.52%) |
Jul 23, 2007 | 13.38 | 13.38 | 13.25 | 13.26 | 67,402 | -0.04(-0.31%) |
Jul 20, 2007 | 13.47 | 13.47 | 13.28 | 13.30 | 63,437 | -0.21(-1.53%) |
Jul 19, 2007 | 13.50 | 13.52 | 13.49 | 13.51 | 13,656 | +0.14(+1.04%) |
Jul 18, 2007 | 13.47 | 13.47 | 13.34 | 13.37 | 22,908 | -0.15(-1.12%) |
Jul 17, 2007 | 13.54 | 13.59 | 13.52 | 13.52 | 30,397 | +0.00(+0.00%) |
Jul 16, 2007 | 13.60 | 13.62 | 13.52 | 13.52 | 68,724 | -0.10(-0.77%) |
Jul 13, 2007 | 13.52 | 13.63 | 13.52 | 13.63 | 47,137 | +0.09(+0.65%) |
Jul 12, 2007 | 13.40 | 13.54 | 13.40 | 13.54 | 115,421 | +0.19(+1.41%) |
Jul 11, 2007 | 13.29 | 13.35 | 13.25 | 13.35 | 95,156 | +0.04(+0.31%) |
Jul 10, 2007 | 13.48 | 13.48 | 13.31 | 13.31 | 63,878 | -0.24(-1.76%) |
Jul 09, 2007 | 13.60 | 13.60 | 13.52 | 13.55 | 27,754 | -0.03(-0.25%) |
Jul 06, 2007 | 13.52 | 13.58 | 13.47 | 13.58 | 70,046 | +0.07(+0.49%) |
Jul 05, 2007 | 13.49 | 13.54 | 13.46 | 13.52 | 45,816 | +0.05(+0.34%) |
Jul 03, 2007 | 13.48 | 13.50 | 13.47 | 13.47 | 31,278 | +0.05(+0.39%) |
Jul 02, 2007 | 13.34 | 13.43 | 13.32 | 13.42 | 155,070 | +0.17(+1.25%) |
Jun 29, 2007 | 13.33 | 13.38 | 13.22 | 13.25 | 120,708 | -0.05(-0.38%) |
Jun 28, 2007 | 13.28 | 13.37 | 13.27 | 13.30 | 40,529 | +0.04(+0.27%) |
Jun 27, 2007 | 13.08 | 13.27 | 13.06 | 13.27 | 41,851 | +0.16(+1.21%) |
Jun 26, 2007 | 13.24 | 13.26 | 13.11 | 13.11 | 37,005 | -0.09(-0.67%) |
Jun 25, 2007 | 13.27 | 13.34 | 13.16 | 13.20 | 54,627 | -0.16(-1.22%) |
Jun 22, 2007 | 13.45 | 13.46 | 13.34 | 13.36 | 46,256 | -0.12(-0.93%) |
Jun 21, 2007 | 13.43 | 13.49 | 13.34 | 13.48 | 27,313 | +0.03(+0.20%) |
Jun 20, 2007 | 13.65 | 13.65 | 13.45 | 13.46 | 34,362 | -0.16(-1.20%) |
Jun 19, 2007 | 13.55 | 13.63 | 13.53 | 13.62 | 18,502 | -0.00(-0.04%) |
Jun 18, 2007 | 13.67 | 13.67 | 13.62 | 13.62 | 36,564 | -0.05(-0.33%) |
Jun 15, 2007 | 13.65 | 13.72 | 13.65 | 13.67 | 41,851 | +0.10(+0.72%) |
Jun 14, 2007 | 13.60 | 13.62 | 13.56 | 13.57 | 81,940 | +0.05(+0.40%) |
Jun 13, 2007 | 13.42 | 13.52 | 13.40 | 13.52 | 51,543 | +0.15(+1.10%) |
Jun 12, 2007 | 13.51 | 13.52 | 13.37 | 13.37 | 64,759 | -0.16(-1.19%) |
Jun 11, 2007 | 13.52 | 13.59 | 13.48 | 13.53 | 21,586 | -0.02(-0.15%) |
Jun 08, 2007 | 13.47 | 13.55 | 13.39 | 13.55 | 207,935 | +0.10(+0.76%) |
Jun 07, 2007 | 13.69 | 13.69 | 13.45 | 13.45 | 127,756 | -0.30(-2.20%) |
Jun 06, 2007 | 13.77 | 13.79 | 13.71 | 13.75 | 60,794 | -0.12(-0.87%) |
Jun 05, 2007 | 13.93 | 13.94 | 13.86 | 13.87 | 87,227 | -0.12(-0.84%) |
Jun 04, 2007 | 13.93 | 13.99 | 13.92 | 13.99 | 38,767 | +0.05(+0.36%) |