Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.12 | 11.53 | 11.12 | 11.32 | 101,935 | +0.29(+2.61%) |
Aug 30, 2007 | 11.53 | 11.59 | 11.03 | 11.03 | 74,821 | -0.59(-5.08%) |
Aug 29, 2007 | 11.33 | 11.63 | 11.23 | 11.62 | 44,841 | +0.35(+3.13%) |
Aug 28, 2007 | 11.47 | 11.78 | 11.27 | 11.27 | 153,815 | -0.30(-2.55%) |
Aug 27, 2007 | 11.51 | 11.58 | 11.32 | 11.56 | 61,004 | -0.05(-0.40%) |
Aug 24, 2007 | 11.35 | 11.91 | 11.20 | 11.61 | 333,700 | +0.25(+2.20%) |
Aug 23, 2007 | 11.19 | 11.42 | 11.19 | 11.36 | 68,043 | +0.17(+1.51%) |
Aug 22, 2007 | 10.89 | 11.28 | 10.82 | 11.19 | 239,586 | +0.26(+2.35%) |
Aug 21, 2007 | 10.74 | 11.12 | 10.47 | 10.93 | 198,395 | +0.49(+4.70%) |
Aug 20, 2007 | 10.84 | 10.97 | 10.38 | 10.44 | 120,184 | -0.49(-4.49%) |
Aug 17, 2007 | 11.26 | 11.31 | 10.74 | 10.93 | 67,261 | -0.33(-2.90%) |
Aug 16, 2007 | 11.39 | 11.58 | 10.99 | 11.26 | 172,325 | -0.69(-5.78%) |
Aug 15, 2007 | 12.07 | 12.26 | 11.68 | 11.95 | 105,584 | -0.10(-0.80%) |
Aug 14, 2007 | 11.70 | 12.31 | 11.63 | 12.04 | 171,021 | -0.12(-0.95%) |
Aug 13, 2007 | 11.33 | 12.44 | 11.33 | 12.16 | 262,007 | +0.61(+5.32%) |
Aug 10, 2007 | 11.53 | 11.68 | 11.32 | 11.55 | 119,402 | -0.17(-1.44%) |
Aug 09, 2007 | 11.79 | 12.08 | 11.52 | 11.71 | 59,440 | -0.46(-3.81%) |
Aug 08, 2007 | 11.90 | 12.52 | 11.82 | 12.18 | 156,682 | +0.27(+2.25%) |
Aug 07, 2007 | 11.64 | 12.64 | 11.51 | 11.91 | 244,539 | -0.04(-0.35%) |
Aug 06, 2007 | 12.43 | 12.54 | 5.884 | 11.95 | 682,000 | -0.55(-4.42%) |
Aug 03, 2007 | 12.52 | 12.81 | 12.45 | 12.50 | 213,776 | -0.31(-2.39%) |
Aug 02, 2007 | 13.39 | 13.39 | 12.58 | 12.81 | 121,227 | -0.52(-3.88%) |
Aug 01, 2007 | 13.46 | 13.53 | 13.01 | 13.33 | 133,219 | -0.17(-1.28%) |
Jul 31, 2007 | 13.23 | 13.54 | 13.17 | 13.50 | 102,456 | +0.27(+2.03%) |
Jul 30, 2007 | 13.23 | 13.35 | 12.67 | 13.23 | 270,610 | -0.04(-0.29%) |
Jul 27, 2007 | 13.50 | 13.50 | 13.07 | 13.27 | 137,130 | -0.12(-0.89%) |
Jul 26, 2007 | 13.43 | 13.50 | 13.07 | 13.39 | 226,812 | -0.04(-0.29%) |
Jul 25, 2007 | 13.81 | 14.12 | 13.43 | 13.43 | 232,547 | -0.28(-2.07%) |
Jul 24, 2007 | 13.73 | 13.98 | 13.54 | 13.71 | 252,882 | -0.02(-0.14%) |
Jul 23, 2007 | 13.79 | 13.89 | 13.61 | 13.73 | 201,263 | +0.08(+0.62%) |
Jul 20, 2007 | 13.66 | 13.80 | 13.52 | 13.65 | 79,775 | -0.09(-0.67%) |
Jul 19, 2007 | 13.69 | 13.81 | 13.64 | 13.74 | 52,922 | +0.12(+0.87%) |
Jul 18, 2007 | 13.77 | 13.88 | 13.50 | 13.62 | 171,021 | -0.31(-2.20%) |
Jul 17, 2007 | 14.15 | 14.38 | 13.90 | 13.93 | 77,168 | -0.25(-1.73%) |
Jul 16, 2007 | 14.02 | 14.25 | 14.02 | 14.17 | 534,963 | +0.01(+0.10%) |
Jul 13, 2007 | 14.27 | 14.27 | 14.00 | 14.16 | 48,751 | -0.03(-0.24%) |
Jul 12, 2007 | 14.26 | 14.33 | 14.00 | 14.19 | 140,519 | -0.07(-0.46%) |
Jul 11, 2007 | 13.92 | 14.26 | 13.77 | 14.26 | 85,510 | +0.33(+2.40%) |
Jul 10, 2007 | 13.79 | 13.98 | 13.69 | 13.92 | 326,661 | +0.07(+0.50%) |
Jul 09, 2007 | 14.05 | 14.19 | 13.60 | 13.85 | 144,690 | -0.13(-0.91%) |
Jul 06, 2007 | 13.81 | 14.21 | 13.79 | 13.98 | 96,981 | +0.18(+1.28%) |
Jul 05, 2007 | 13.48 | 13.81 | 13.23 | 13.80 | 152,511 | +0.33(+2.42%) |
Jul 03, 2007 | 13.42 | 13.61 | 13.39 | 13.48 | 226,812 | +0.08(+0.57%) |
Jul 02, 2007 | 13.50 | 13.55 | 13.32 | 13.40 | 128,266 | +0.02(+0.17%) |
Jun 29, 2007 | 13.46 | 13.50 | 13.35 | 13.38 | 84,207 | -0.05(-0.34%) |
Jun 28, 2007 | 13.48 | 13.54 | 13.17 | 13.43 | 55,529 | -0.06(-0.43%) |
Jun 27, 2007 | 13.26 | 13.80 | 13.13 | 13.48 | 188,488 | +0.25(+1.88%) |
Jun 26, 2007 | 12.73 | 13.28 | 12.73 | 13.23 | 951,046 | +0.54(+4.26%) |
Jun 25, 2007 | 12.84 | 12.85 | 12.59 | 12.69 | 212,994 | -0.07(-0.51%) |
Jun 22, 2007 | 12.93 | 13.29 | 12.52 | 12.76 | 122,530 | -0.25(-1.95%) |
Jun 21, 2007 | 12.79 | 13.06 | 12.27 | 13.01 | 82,121 | +0.22(+1.74%) |
Jun 20, 2007 | 12.48 | 13.10 | 12.48 | 12.79 | 91,246 | +0.11(+0.85%) |
Jun 19, 2007 | 12.66 | 12.82 | 12.55 | 12.68 | 60,483 | +0.02(+0.18%) |
Jun 18, 2007 | 12.70 | 12.74 | 12.55 | 12.66 | 180,146 | +0.05(+0.40%) |
Jun 15, 2007 | 13.03 | 13.04 | 12.60 | 12.61 | 69,347 | -0.32(-2.49%) |
Jun 14, 2007 | 12.83 | 13.07 | 12.75 | 12.93 | 73,257 | +0.18(+1.38%) |
Jun 13, 2007 | 12.77 | 12.95 | 12.70 | 12.75 | 135,565 | +0.01(+0.10%) |
Jun 12, 2007 | 12.75 | 13.01 | 12.70 | 12.74 | 46,144 | -0.01(-0.10%) |
Jun 11, 2007 | 12.90 | 12.90 | 12.69 | 12.75 | 105,845 | -0.04(-0.33%) |
Jun 08, 2007 | 12.07 | 13.08 | 11.97 | 12.80 | 237,761 | +0.52(+4.25%) |
Jun 07, 2007 | 12.64 | 12.80 | 12.07 | 12.27 | 142,865 | -0.41(-3.26%) |
Jun 06, 2007 | 13.39 | 13.48 | 12.16 | 12.69 | 272,409 | -0.61(-4.56%) |
Jun 05, 2007 | 13.34 | 13.40 | 13.24 | 13.29 | 26,070 | -0.11(-0.80%) |
Jun 04, 2007 | 13.16 | 13.48 | 13.15 | 13.40 | 58,658 | +0.30(+2.31%) |