Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.97 | 12.97 | 12.87 | 12.97 | 141,332 | +0.13(+1.04%) |
Aug 30, 2007 | 12.76 | 12.86 | 12.76 | 12.83 | 186,285 | -0.09(-0.67%) |
Aug 29, 2007 | 12.79 | 13.00 | 12.67 | 12.92 | 368,255 | +0.29(+2.29%) |
Aug 28, 2007 | 12.79 | 12.88 | 12.62 | 12.63 | 408,173 | -0.21(-1.65%) |
Aug 27, 2007 | 13.07 | 13.07 | 12.75 | 12.84 | 222,607 | -0.21(-1.58%) |
Aug 24, 2007 | 12.79 | 13.05 | 12.76 | 13.05 | 259,289 | +0.27(+2.13%) |
Aug 23, 2007 | 12.76 | 12.84 | 12.72 | 12.77 | 226,563 | +0.14(+1.10%) |
Aug 22, 2007 | 12.47 | 12.65 | 12.42 | 12.64 | 327,617 | +0.32(+2.60%) |
Aug 21, 2007 | 12.30 | 12.38 | 12.23 | 12.32 | 187,364 | +0.06(+0.48%) |
Aug 20, 2007 | 12.08 | 12.32 | 12.07 | 12.26 | 252,815 | +0.33(+2.73%) |
Aug 17, 2007 | 11.96 | 12.28 | 11.93 | 11.93 | 416,444 | +0.09(+0.73%) |
Aug 16, 2007 | 11.96 | 12.05 | 11.63 | 11.85 | 617,474 | -0.34(-2.83%) |
Aug 15, 2007 | 12.22 | 12.45 | 12.18 | 12.19 | 511,385 | +0.01(+0.09%) |
Aug 14, 2007 | 12.39 | 12.45 | 12.10 | 12.18 | 470,388 | -0.13(-1.06%) |
Aug 13, 2007 | 12.05 | 12.51 | 11.89 | 12.31 | 623,228 | +0.55(+4.71%) |
Aug 10, 2007 | 11.65 | 11.79 | 11.42 | 11.76 | 611,720 | +0.11(+0.93%) |
Aug 09, 2007 | 12.76 | 12.79 | 11.40 | 11.65 | 1,480,573 | -0.36(-3.03%) |
Aug 08, 2007 | 12.37 | 12.37 | 11.74 | 12.01 | 579,354 | -0.24(-1.93%) |
Aug 07, 2007 | 11.28 | 12.37 | 11.27 | 12.25 | 936,102 | +0.97(+8.63%) |
Aug 06, 2007 | 11.97 | 12.03 | 10.76 | 11.28 | 2,505,142 | -0.73(-6.11%) |
Aug 03, 2007 | 12.46 | 12.97 | 11.86 | 12.01 | 1,133,176 | -0.96(-7.40%) |
Aug 02, 2007 | 13.16 | 13.26 | 12.97 | 12.97 | 344,160 | -0.18(-1.37%) |
Aug 01, 2007 | 13.34 | 13.38 | 13.02 | 13.15 | 398,823 | -0.20(-1.50%) |
Jul 31, 2007 | 13.39 | 13.46 | 13.35 | 13.35 | 276,191 | -0.03(-0.23%) |
Jul 30, 2007 | 13.41 | 13.47 | 13.35 | 13.38 | 281,585 | -0.01(-0.08%) |
Jul 27, 2007 | 13.38 | 13.49 | 13.35 | 13.39 | 226,203 | -0.01(-0.08%) |
Jul 26, 2007 | 13.47 | 13.58 | 13.35 | 13.40 | 374,009 | -0.13(-0.92%) |
Jul 25, 2007 | 13.48 | 13.61 | 13.40 | 13.53 | 231,957 | +0.05(+0.39%) |
Jul 24, 2007 | 13.69 | 13.76 | 13.46 | 13.48 | 308,198 | -0.19(-1.42%) |
Jul 23, 2007 | 13.51 | 13.72 | 13.50 | 13.67 | 258,929 | +0.09(+0.68%) |
Jul 20, 2007 | 13.52 | 13.72 | 13.52 | 13.58 | 283,383 | -0.04(-0.27%) |
Jul 19, 2007 | 13.51 | 13.72 | 13.51 | 13.61 | 293,093 | +0.11(+0.84%) |
Jul 18, 2007 | 13.49 | 13.51 | 13.41 | 13.50 | 245,263 | -0.01(-0.08%) |
Jul 17, 2007 | 13.40 | 13.66 | 13.40 | 13.51 | 252,815 | -0.03(-0.25%) |
Jul 16, 2007 | 13.57 | 13.68 | 13.49 | 13.54 | 304,961 | -0.03(-0.25%) |
Jul 13, 2007 | 13.41 | 13.61 | 13.41 | 13.58 | 232,317 | +0.12(+0.91%) |
Jul 12, 2007 | 13.45 | 13.62 | 13.40 | 13.46 | 372,211 | +0.08(+0.56%) |
Jul 11, 2007 | 13.57 | 13.63 | 13.35 | 13.38 | 371,851 | -0.16(-1.19%) |
Jul 10, 2007 | 13.47 | 13.63 | 13.40 | 13.54 | 434,785 | -0.03(-0.20%) |
Jul 09, 2007 | 13.57 | 13.63 | 13.52 | 13.57 | 347,756 | +0.04(+0.29%) |
Jul 06, 2007 | 13.59 | 13.59 | 13.47 | 13.53 | 466,792 | -0.08(-0.55%) |
Jul 05, 2007 | 13.34 | 13.61 | 13.33 | 13.61 | 260,008 | +0.26(+1.98%) |
Jul 03, 2007 | 13.35 | 13.45 | 13.32 | 13.34 | 97,458 | -0.01(-0.10%) |
Jul 02, 2007 | 13.22 | 13.46 | 13.22 | 13.36 | 268,998 | +0.04(+0.33%) |
Jun 29, 2007 | 13.22 | 13.31 | 13.17 | 13.31 | 224,045 | +0.10(+0.76%) |
Jun 28, 2007 | 13.15 | 13.40 | 13.15 | 13.21 | 175,496 | +0.06(+0.42%) |
Jun 27, 2007 | 13.06 | 13.16 | 12.98 | 13.16 | 187,004 | +0.06(+0.45%) |
Jun 26, 2007 | 13.12 | 13.26 | 13.07 | 13.10 | 195,276 | -0.03(-0.19%) |
Jun 25, 2007 | 13.25 | 13.25 | 13.12 | 13.12 | 264,683 | -0.11(-0.82%) |
Jun 22, 2007 | 13.29 | 13.42 | 13.18 | 13.23 | 275,112 | -0.05(-0.38%) |
Jun 21, 2007 | 13.11 | 13.30 | 13.10 | 13.28 | 246,342 | +0.17(+1.29%) |
Jun 20, 2007 | 13.39 | 13.39 | 13.11 | 13.11 | 341,643 | -0.22(-1.65%) |
Jun 19, 2007 | 13.23 | 13.37 | 13.14 | 13.33 | 446,293 | +0.02(+0.13%) |
Jun 18, 2007 | 13.43 | 13.51 | 13.30 | 13.31 | 242,386 | -0.13(-0.93%) |
Jun 15, 2007 | 13.49 | 13.54 | 13.42 | 13.44 | 250,298 | -0.06(-0.45%) |
Jun 14, 2007 | 13.37 | 13.51 | 13.28 | 13.50 | 242,386 | +0.06(+0.48%) |
Jun 13, 2007 | 13.15 | 13.54 | 13.15 | 13.44 | 291,655 | +0.28(+2.09%) |
Jun 12, 2007 | 13.40 | 13.43 | 13.05 | 13.16 | 261,087 | -0.24(-1.76%) |
Jun 11, 2007 | 13.14 | 13.46 | 13.14 | 13.40 | 404,649 | +0.23(+1.75%) |
Jun 08, 2007 | 13.10 | 13.19 | 12.99 | 13.17 | 468,950 | -0.06(-0.42%) |
Jun 07, 2007 | 13.48 | 13.48 | 13.12 | 13.22 | 536,559 | -0.29(-2.18%) |
Jun 06, 2007 | 13.35 | 13.52 | 13.35 | 13.52 | 338,406 | +0.08(+0.56%) |
Jun 05, 2007 | 13.46 | 13.48 | 13.34 | 13.44 | 158,953 | -0.02(-0.12%) |
Jun 04, 2007 | 13.52 | 13.63 | 13.46 | 13.46 | 439,820 | -0.02(-0.12%) |