Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.53 | 10.60 | 10.26 | 10.44 | 56,900 | +0.04(+0.38%) |
Aug 30, 2007 | 10.70 | 10.77 | 10.31 | 10.40 | 105,500 | -0.44(-4.06%) |
Aug 29, 2007 | 10.49 | 10.91 | 10.11 | 10.84 | 71,800 | +0.39(+3.73%) |
Aug 28, 2007 | 10.85 | 10.97 | 10.36 | 10.45 | 91,800 | -0.48(-4.39%) |
Aug 27, 2007 | 10.96 | 11.14 | 10.83 | 10.93 | 61,400 | -0.10(-0.91%) |
Aug 24, 2007 | 11.19 | 11.37 | 10.94 | 11.03 | 64,100 | -0.16(-1.43%) |
Aug 23, 2007 | 11.64 | 11.89 | 11.08 | 11.19 | 97,500 | -0.31(-2.70%) |
Aug 22, 2007 | 10.90 | 11.79 | 10.90 | 11.50 | 212,400 | +0.79(+7.38%) |
Aug 21, 2007 | 10.80 | 11.18 | 10.59 | 10.71 | 100,700 | -0.11(-1.02%) |
Aug 20, 2007 | 11.00 | 11.33 | 10.34 | 10.82 | 96,600 | -0.15(-1.37%) |
Aug 17, 2007 | 11.34 | 11.48 | 10.85 | 10.97 | 107,400 | +0.17(+1.57%) |
Aug 16, 2007 | 10.67 | 10.94 | 10.07 | 10.80 | 119,600 | +0.23(+2.18%) |
Aug 15, 2007 | 10.15 | 11.02 | 10.10 | 10.57 | 106,600 | +0.43(+4.24%) |
Aug 14, 2007 | 10.01 | 11.18 | 10.01 | 10.14 | 240,800 | +0.16(+1.60%) |
Aug 13, 2007 | 11.18 | 12.44 | 9.840 | 9.980 | 330,100 | -0.98(-8.94%) |
Aug 10, 2007 | 9.000 | 11.12 | 8.850 | 10.96 | 345,900 | +1.81(+19.78%) |
Aug 09, 2007 | 10.10 | 10.37 | 9.140 | 9.150 | 354,900 | -1.20(-11.59%) |
Aug 08, 2007 | 11.00 | 11.08 | 10.00 | 10.35 | 382,500 | -0.65(-5.91%) |
Aug 07, 2007 | 11.23 | 11.25 | 10.95 | 11.00 | 109,800 | -0.34(-3.00%) |
Aug 06, 2007 | 11.31 | 11.80 | 10.99 | 11.34 | 162,200 | -0.18(-1.56%) |
Aug 03, 2007 | 12.02 | 12.03 | 11.44 | 11.52 | 146,800 | -0.32(-2.70%) |
Aug 02, 2007 | 12.00 | 12.18 | 11.55 | 11.84 | 102,500 | -0.37(-3.03%) |
Aug 01, 2007 | 12.20 | 12.51 | 11.90 | 12.21 | 143,300 | -0.49(-3.86%) |
Jul 31, 2007 | 13.20 | 13.48 | 12.62 | 12.70 | 98,900 | -0.18(-1.40%) |
Jul 30, 2007 | 12.40 | 13.28 | 12.00 | 12.88 | 145,300 | +0.38(+3.04%) |
Jul 27, 2007 | 13.14 | 13.29 | 12.50 | 12.50 | 97,400 | -0.73(-5.52%) |
Jul 26, 2007 | 13.70 | 13.80 | 13.07 | 13.23 | 93,400 | -0.51(-3.71%) |
Jul 25, 2007 | 13.38 | 13.88 | 13.37 | 13.74 | 92,300 | +0.39(+2.92%) |
Jul 24, 2007 | 13.70 | 13.97 | 13.23 | 13.35 | 197,500 | -0.41(-2.98%) |
Jul 23, 2007 | 13.00 | 14.41 | 12.97 | 13.76 | 261,800 | +1.43(+11.60%) |
Jul 20, 2007 | 12.59 | 12.70 | 12.27 | 12.33 | 91,500 | -0.30(-2.38%) |
Jul 19, 2007 | 12.98 | 12.98 | 12.62 | 12.63 | 61,600 | -0.29(-2.24%) |
Jul 18, 2007 | 12.85 | 13.09 | 12.58 | 12.92 | 50,800 | -0.06(-0.46%) |
Jul 17, 2007 | 12.68 | 13.22 | 12.68 | 12.98 | 60,300 | +0.34(+2.69%) |
Jul 16, 2007 | 12.99 | 13.25 | 12.58 | 12.64 | 88,400 | -0.25(-1.94%) |
Jul 13, 2007 | 13.07 | 13.25 | 12.89 | 12.89 | 42,100 | -0.18(-1.38%) |
Jul 12, 2007 | 12.70 | 13.16 | 12.70 | 13.07 | 70,700 | +0.24(+1.87%) |
Jul 11, 2007 | 12.75 | 12.90 | 12.61 | 12.83 | 69,000 | -0.02(-0.16%) |
Jul 10, 2007 | 12.88 | 13.08 | 12.79 | 12.85 | 127,300 | +0.01(+0.08%) |
Jul 09, 2007 | 12.97 | 13.09 | 12.51 | 12.84 | 123,300 | -0.07(-0.54%) |
Jul 06, 2007 | 13.10 | 13.10 | 12.88 | 12.91 | 75,100 | -0.23(-1.75%) |
Jul 05, 2007 | 13.35 | 13.36 | 13.00 | 13.14 | 32,700 | -0.27(-2.01%) |
Jul 03, 2007 | 13.45 | 13.46 | 13.23 | 13.41 | 37,700 | -0.04(-0.30%) |
Jul 02, 2007 | 12.42 | 13.70 | 12.41 | 13.45 | 196,900 | +1.11(+9.00%) |
Jun 29, 2007 | 12.71 | 13.00 | 12.33 | 12.34 | 97,700 | -0.27(-2.14%) |
Jun 28, 2007 | 12.75 | 12.89 | 12.59 | 12.61 | 58,200 | -0.18(-1.41%) |
Jun 27, 2007 | 12.27 | 12.79 | 12.20 | 12.79 | 111,300 | +0.42(+3.40%) |
Jun 26, 2007 | 12.06 | 12.48 | 12.06 | 12.37 | 49,100 | +0.40(+3.34%) |
Jun 25, 2007 | 11.99 | 12.45 | 11.94 | 11.97 | 114,500 | -0.05(-0.42%) |
Jun 22, 2007 | 12.24 | 12.31 | 11.97 | 12.02 | 603,400 | -0.32(-2.59%) |
Jun 21, 2007 | 12.50 | 12.62 | 12.22 | 12.34 | 76,600 | +0.12(+0.98%) |
Jun 20, 2007 | 12.95 | 12.95 | 12.17 | 12.22 | 59,700 | -0.67(-5.20%) |
Jun 19, 2007 | 12.20 | 12.98 | 12.15 | 12.89 | 60,500 | +0.67(+5.48%) |
Jun 18, 2007 | 12.15 | 12.32 | 12.15 | 12.22 | 27,500 | -0.03(-0.24%) |
Jun 15, 2007 | 12.38 | 12.48 | 12.15 | 12.25 | 47,900 | -0.15(-1.21%) |
Jun 14, 2007 | 12.45 | 12.58 | 12.33 | 12.40 | 56,500 | -0.11(-0.88%) |
Jun 13, 2007 | 12.54 | 12.65 | 12.31 | 12.51 | 32,800 | -0.06(-0.48%) |
Jun 12, 2007 | 12.27 | 12.85 | 12.27 | 12.57 | 77,000 | +0.24(+1.95%) |
Jun 11, 2007 | 12.99 | 12.99 | 11.29 | 12.33 | 72,670 | -0.56(-4.34%) |
Jun 08, 2007 | 12.34 | 13.00 | 12.34 | 12.89 | 61,729 | +0.55(+4.46%) |
Jun 07, 2007 | 12.95 | 13.07 | 12.25 | 12.34 | 50,800 | -0.76(-5.80%) |
Jun 06, 2007 | 12.98 | 13.25 | 12.91 | 13.10 | 63,500 | +0.05(+0.38%) |
Jun 05, 2007 | 13.00 | 13.16 | 12.84 | 13.05 | 115,400 | +0.09(+0.69%) |
Jun 04, 2007 | 12.78 | 13.30 | 12.68 | 12.96 | 122,700 | +0.20(+1.57%) |