Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.10 | 14.17 | 13.90 | 14.11 | 118,516 | +0.12(+0.84%) |
Aug 30, 2007 | 13.89 | 14.08 | 13.84 | 14.00 | 51,229 | +0.16(+1.19%) |
Aug 29, 2007 | 13.77 | 13.99 | 13.39 | 13.83 | 144,565 | +0.15(+1.09%) |
Aug 28, 2007 | 14.07 | 14.26 | 13.68 | 13.68 | 58,838 | -0.29(-2.07%) |
Aug 27, 2007 | 13.86 | 14.27 | 13.72 | 13.97 | 52,702 | +0.07(+0.51%) |
Aug 24, 2007 | 14.05 | 14.11 | 13.39 | 13.90 | 42,295 | -0.03(-0.22%) |
Aug 23, 2007 | 14.10 | 14.10 | 13.39 | 13.93 | 35,285 | +0.31(+2.24%) |
Aug 22, 2007 | 13.49 | 14.14 | 12.95 | 13.63 | 109,185 | -0.23(-1.69%) |
Aug 21, 2007 | 12.61 | 14.08 | 12.54 | 13.86 | 92,019 | +1.10(+8.59%) |
Aug 20, 2007 | 13.13 | 13.13 | 12.37 | 12.77 | 44,426 | -0.21(-1.63%) |
Aug 17, 2007 | 13.24 | 13.39 | 12.98 | 12.98 | 46,018 | -0.13(-1.02%) |
Aug 16, 2007 | 13.31 | 13.47 | 12.76 | 13.11 | 266,390 | -0.52(-3.79%) |
Aug 15, 2007 | 13.02 | 13.75 | 12.99 | 13.63 | 291,620 | +0.38(+2.84%) |
Aug 14, 2007 | 13.09 | 13.27 | 13.04 | 13.25 | 112,348 | +0.03(+0.24%) |
Aug 13, 2007 | 12.92 | 13.35 | 12.35 | 13.22 | 153,214 | +0.43(+3.37%) |
Aug 10, 2007 | 12.94 | 13.06 | 12.69 | 12.79 | 44,850 | -0.22(-1.69%) |
Aug 09, 2007 | 13.16 | 13.24 | 12.58 | 13.01 | 118,548 | -0.25(-1.89%) |
Aug 08, 2007 | 12.54 | 13.31 | 12.37 | 13.26 | 212,246 | +0.10(+0.77%) |
Aug 07, 2007 | 11.79 | 13.31 | 11.79 | 13.16 | 171,109 | +1.31(+11.04%) |
Aug 06, 2007 | 11.87 | 12.10 | 11.73 | 11.85 | 114,960 | +0.12(+1.00%) |
Aug 03, 2007 | 11.73 | 11.97 | 11.59 | 11.73 | 34,094 | -0.25(-2.09%) |
Aug 02, 2007 | 11.24 | 12.33 | 10.99 | 11.98 | 117,334 | +0.67(+5.88%) |
Aug 01, 2007 | 11.23 | 11.32 | 10.85 | 11.32 | 118,185 | +0.14(+1.26%) |
Jul 31, 2007 | 10.10 | 11.25 | 10.10 | 11.18 | 166,498 | +1.07(+10.62%) |
Jul 30, 2007 | 10.02 | 10.10 | 9.954 | 10.10 | 10,533 | +0.12(+1.18%) |
Jul 27, 2007 | 10.02 | 10.17 | 9.946 | 9.986 | 4,250 | +0.05(+0.47%) |
Jul 26, 2007 | 9.954 | 10.20 | 9.751 | 9.939 | 18,824 | -0.13(-1.25%) |
Jul 25, 2007 | 10.18 | 10.18 | 9.868 | 10.06 | 44,707 | -0.09(-0.85%) |
Jul 24, 2007 | 10.16 | 10.22 | 10.15 | 10.15 | 21,195 | -0.03(-0.31%) |
Jul 23, 2007 | 10.06 | 10.21 | 10.06 | 10.18 | 14,734 | +0.00(+0.00%) |
Jul 20, 2007 | 10.18 | 10.21 | 10.17 | 10.18 | 6,977 | +0.00(+0.00%) |
Jul 19, 2007 | 10.18 | 10.25 | 10.18 | 10.18 | 18,695 | -0.04(-0.38%) |
Jul 18, 2007 | 10.24 | 10.24 | 10.09 | 10.22 | 28,450 | -0.03(-0.31%) |
Jul 17, 2007 | 10.36 | 10.48 | 10.25 | 10.25 | 9,429 | -0.24(-2.31%) |
Jul 16, 2007 | 10.26 | 10.49 | 10.24 | 10.49 | 10,533 | +0.24(+2.37%) |
Jul 13, 2007 | 10.21 | 10.30 | 10.21 | 10.25 | 7,154 | +0.05(+0.46%) |
Jul 12, 2007 | 10.33 | 10.40 | 10.17 | 10.20 | 14,976 | -0.01(-0.08%) |
Jul 11, 2007 | 10.17 | 10.28 | 10.16 | 10.21 | 10,351 | +0.06(+0.62%) |
Jul 10, 2007 | 10.12 | 10.25 | 10.12 | 10.15 | 10,479 | -0.11(-1.07%) |
Jul 09, 2007 | 10.33 | 10.47 | 10.26 | 10.26 | 21,687 | -0.03(-0.26%) |
Jul 06, 2007 | 10.14 | 10.31 | 10.14 | 10.29 | 8,171 | +0.14(+1.42%) |
Jul 05, 2007 | 10.15 | 10.15 | 10.08 | 10.14 | 6,639 | -0.02(-0.15%) |
Jul 03, 2007 | 10.10 | 10.28 | 10.10 | 10.16 | 9,193 | -0.15(-1.44%) |
Jul 02, 2007 | 9.907 | 10.31 | 9.907 | 10.31 | 37,263 | +0.48(+4.86%) |
Jun 29, 2007 | 9.281 | 9.986 | 9.281 | 9.829 | 101,676 | +0.55(+5.91%) |
Jun 28, 2007 | 9.390 | 9.390 | 9.281 | 9.281 | 3,626 | -0.10(-1.09%) |
Jun 27, 2007 | 9.375 | 9.398 | 9.359 | 9.383 | 3,319 | +0.02(+0.17%) |
Jun 26, 2007 | 9.304 | 9.492 | 9.304 | 9.367 | 18,491 | +0.04(+0.42%) |
Jun 25, 2007 | 9.320 | 9.375 | 9.281 | 9.328 | 13,543 | -0.01(-0.08%) |
Jun 22, 2007 | 9.398 | 9.437 | 9.336 | 9.336 | 5,075 | -0.06(-0.67%) |
Jun 21, 2007 | 9.351 | 9.437 | 9.249 | 9.398 | 10,853 | +0.06(+0.67%) |
Jun 20, 2007 | 9.516 | 9.555 | 9.336 | 9.336 | 24,515 | -0.14(-1.49%) |
Jun 19, 2007 | 9.594 | 9.594 | 9.476 | 9.476 | 13,279 | +0.00(+0.00%) |
Jun 18, 2007 | 9.641 | 9.657 | 9.476 | 9.476 | 22,217 | -0.25(-2.58%) |
Jun 15, 2007 | 9.782 | 9.821 | 9.719 | 9.727 | 8,171 | +0.07(+0.73%) |
Jun 14, 2007 | 9.563 | 9.845 | 9.563 | 9.657 | 9,320 | -0.05(-0.48%) |
Jun 13, 2007 | 9.758 | 9.798 | 9.680 | 9.704 | 5,107 | -0.27(-2.67%) |
Jun 12, 2007 | 10.29 | 10.29 | 9.970 | 9.970 | 12,385 | -0.25(-2.45%) |
Jun 11, 2007 | 10.45 | 10.45 | 10.17 | 10.22 | 4,532 | +0.13(+1.24%) |
Jun 08, 2007 | 10.18 | 10.18 | 9.986 | 10.10 | 11,795 | +0.21(+2.14%) |
Jun 07, 2007 | 9.602 | 9.915 | 9.602 | 9.884 | 4,030 | +0.16(+1.69%) |
Jun 06, 2007 | 10.13 | 10.13 | 9.719 | 9.719 | 9,555 | -0.37(-3.65%) |
Jun 05, 2007 | 10.18 | 10.23 | 9.931 | 10.09 | 29,666 | -0.25(-2.42%) |
Jun 04, 2007 | 10.72 | 10.72 | 10.24 | 10.34 | 25,285 | -0.33(-3.08%) |