Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.90 | 13.22 | 12.74 | 12.97 | 616,561 | +0.19(+1.49%) |
Aug 30, 2007 | 13.04 | 13.06 | 12.68 | 12.78 | 514,236 | -0.26(-1.99%) |
Aug 29, 2007 | 12.80 | 13.49 | 12.72 | 13.04 | 666,904 | +0.31(+2.44%) |
Aug 28, 2007 | 12.98 | 13.00 | 12.63 | 12.73 | 367,872 | -0.18(-1.39%) |
Aug 27, 2007 | 12.60 | 13.01 | 12.45 | 12.91 | 369,688 | +0.34(+2.70%) |
Aug 24, 2007 | 12.60 | 12.75 | 12.26 | 12.57 | 358,576 | -0.04(-0.32%) |
Aug 23, 2007 | 12.62 | 12.73 | 12.41 | 12.61 | 234,519 | -0.02(-0.16%) |
Aug 22, 2007 | 12.68 | 12.92 | 12.50 | 12.63 | 260,807 | -0.02(-0.16%) |
Aug 21, 2007 | 12.81 | 13.05 | 12.65 | 12.65 | 348,378 | -0.22(-1.71%) |
Aug 20, 2007 | 12.60 | 12.88 | 12.45 | 12.87 | 222,318 | +0.30(+2.39%) |
Aug 17, 2007 | 12.47 | 13.00 | 12.21 | 12.57 | 519,973 | +0.32(+2.61%) |
Aug 16, 2007 | 12.32 | 12.50 | 12.01 | 12.25 | 778,111 | -0.18(-1.45%) |
Aug 15, 2007 | 12.29 | 12.93 | 12.29 | 12.43 | 507,219 | +0.08(+0.65%) |
Aug 14, 2007 | 12.36 | 12.55 | 12.10 | 12.35 | 495,484 | +0.08(+0.65%) |
Aug 13, 2007 | 13.13 | 13.13 | 12.21 | 12.27 | 559,093 | -0.74(-5.69%) |
Aug 10, 2007 | 13.60 | 13.90 | 12.55 | 13.01 | 774,086 | -0.88(-6.34%) |
Aug 09, 2007 | 13.05 | 14.05 | 12.28 | 13.89 | 2,514,723 | +0.63(+4.75%) |
Aug 08, 2007 | 12.03 | 13.44 | 12.03 | 13.26 | 1,628,865 | +0.95(+7.72%) |
Aug 07, 2007 | 11.40 | 12.34 | 11.30 | 12.31 | 679,248 | +0.95(+8.36%) |
Aug 06, 2007 | 11.32 | 11.48 | 10.90 | 11.36 | 354,963 | +0.04(+0.35%) |
Aug 03, 2007 | 11.40 | 11.72 | 11.30 | 11.32 | 408,965 | -0.04(-0.35%) |
Aug 02, 2007 | 11.31 | 11.40 | 11.17 | 11.36 | 125,234 | +0.04(+0.35%) |
Aug 01, 2007 | 11.26 | 11.35 | 10.98 | 11.32 | 499,698 | +0.05(+0.44%) |
Jul 31, 2007 | 11.32 | 11.40 | 11.26 | 11.27 | 149,075 | +0.01(+0.09%) |
Jul 30, 2007 | 11.01 | 11.31 | 10.75 | 11.26 | 240,126 | +0.25(+2.27%) |
Jul 27, 2007 | 11.15 | 11.30 | 10.96 | 11.01 | 259,328 | -0.25(-2.22%) |
Jul 26, 2007 | 11.44 | 11.44 | 11.05 | 11.26 | 385,115 | -0.25(-2.17%) |
Jul 25, 2007 | 11.72 | 11.74 | 11.34 | 11.51 | 301,889 | -0.15(-1.29%) |
Jul 24, 2007 | 12.18 | 12.18 | 11.65 | 11.66 | 290,752 | -0.50(-4.11%) |
Jul 23, 2007 | 11.96 | 12.30 | 11.91 | 12.16 | 286,181 | +0.20(+1.67%) |
Jul 20, 2007 | 11.82 | 12.07 | 11.82 | 11.96 | 199,846 | +0.09(+0.76%) |
Jul 19, 2007 | 11.60 | 11.98 | 11.59 | 11.87 | 235,297 | +0.28(+2.42%) |
Jul 18, 2007 | 11.96 | 12.06 | 11.49 | 11.59 | 349,645 | -0.38(-3.17%) |
Jul 17, 2007 | 11.85 | 12.21 | 11.83 | 11.97 | 416,528 | +0.08(+0.67%) |
Jul 16, 2007 | 11.99 | 12.12 | 11.84 | 11.89 | 248,251 | -0.07(-0.59%) |
Jul 13, 2007 | 11.94 | 12.13 | 11.82 | 11.96 | 229,370 | +0.05(+0.42%) |
Jul 12, 2007 | 11.65 | 11.96 | 11.64 | 11.91 | 354,474 | +0.29(+2.50%) |
Jul 11, 2007 | 11.75 | 11.89 | 11.45 | 11.62 | 319,727 | -0.10(-0.85%) |
Jul 10, 2007 | 11.76 | 11.91 | 11.61 | 11.72 | 298,109 | -0.11(-0.93%) |
Jul 09, 2007 | 11.42 | 12.09 | 11.40 | 11.83 | 534,089 | +0.39(+3.41%) |
Jul 06, 2007 | 11.27 | 11.55 | 11.16 | 11.44 | 319,274 | +0.14(+1.24%) |
Jul 05, 2007 | 11.41 | 11.43 | 11.19 | 11.30 | 464,679 | -0.03(-0.26%) |
Jul 03, 2007 | 11.14 | 11.43 | 11.07 | 11.33 | 328,693 | +0.18(+1.61%) |
Jul 02, 2007 | 11.14 | 11.37 | 11.12 | 11.15 | 361,126 | +0.00(+0.00%) |
Jun 29, 2007 | 11.09 | 11.22 | 11.01 | 11.15 | 412,674 | +0.07(+0.63%) |
Jun 28, 2007 | 11.07 | 11.27 | 10.94 | 11.08 | 387,064 | +0.00(+0.00%) |
Jun 27, 2007 | 11.24 | 11.32 | 10.97 | 11.08 | 310,007 | -0.15(-1.34%) |
Jun 26, 2007 | 11.03 | 11.61 | 11.03 | 11.23 | 486,310 | +0.15(+1.35%) |
Jun 25, 2007 | 11.20 | 11.33 | 11.02 | 11.08 | 231,313 | -0.06(-0.54%) |
Jun 22, 2007 | 10.99 | 11.33 | 10.91 | 11.14 | 408,725 | +0.13(+1.18%) |
Jun 21, 2007 | 10.83 | 11.13 | 10.81 | 11.01 | 397,394 | +0.20(+1.85%) |
Jun 20, 2007 | 10.90 | 10.91 | 10.78 | 10.81 | 461,700 | -0.10(-0.92%) |
Jun 19, 2007 | 10.99 | 10.99 | 10.81 | 10.91 | 535,000 | -0.09(-0.82%) |
Jun 18, 2007 | 11.15 | 11.25 | 10.98 | 11.00 | 287,100 | -0.10(-0.90%) |
Jun 15, 2007 | 11.18 | 11.21 | 10.92 | 11.10 | 442,900 | -0.04(-0.36%) |
Jun 14, 2007 | 11.13 | 11.28 | 11.00 | 11.14 | 563,700 | -0.11(-0.98%) |
Jun 13, 2007 | 11.11 | 11.27 | 11.00 | 11.25 | 533,000 | +0.12(+1.08%) |
Jun 12, 2007 | 11.20 | 11.30 | 11.00 | 11.13 | 749,200 | -0.08(-0.71%) |
Jun 11, 2007 | 11.34 | 11.47 | 11.06 | 11.21 | 542,680 | -0.12(-1.06%) |
Jun 08, 2007 | 11.00 | 11.39 | 10.87 | 11.33 | 554,591 | +0.35(+3.19%) |
Jun 07, 2007 | 11.01 | 11.08 | 10.75 | 10.98 | 786,983 | -0.12(-1.08%) |
Jun 06, 2007 | 11.20 | 11.27 | 10.92 | 11.10 | 672,073 | -0.20(-1.77%) |
Jun 05, 2007 | 11.53 | 11.68 | 11.24 | 11.30 | 359,372 | -0.31(-2.67%) |
Jun 04, 2007 | 11.90 | 11.93 | 11.47 | 11.61 | 357,248 | -0.31(-2.60%) |