Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.53 | 12.83 | 12.27 | 12.80 | 219,278 | +0.44(+3.56%) |
Aug 30, 2007 | 12.27 | 12.44 | 12.05 | 12.36 | 209,156 | +0.01(+0.08%) |
Aug 29, 2007 | 12.22 | 12.72 | 11.93 | 12.35 | 331,562 | +0.16(+1.31%) |
Aug 28, 2007 | 12.46 | 12.52 | 12.14 | 12.19 | 136,349 | -0.39(-3.10%) |
Aug 27, 2007 | 12.71 | 12.73 | 12.34 | 12.58 | 128,139 | -0.16(-1.26%) |
Aug 24, 2007 | 12.49 | 12.76 | 12.35 | 12.74 | 183,361 | +0.15(+1.19%) |
Aug 23, 2007 | 12.82 | 12.83 | 12.47 | 12.59 | 199,612 | -0.25(-1.95%) |
Aug 22, 2007 | 12.66 | 13.00 | 12.25 | 12.84 | 219,234 | +0.26(+2.07%) |
Aug 21, 2007 | 12.79 | 12.87 | 12.44 | 12.58 | 195,351 | -0.25(-1.95%) |
Aug 20, 2007 | 12.93 | 13.00 | 12.57 | 12.83 | 399,657 | -0.05(-0.39%) |
Aug 17, 2007 | 12.87 | 12.93 | 12.50 | 12.88 | 415,717 | +0.21(+1.66%) |
Aug 16, 2007 | 12.40 | 12.82 | 12.19 | 12.67 | 790,312 | +0.15(+1.20%) |
Aug 15, 2007 | 12.01 | 12.86 | 11.97 | 12.52 | 484,043 | +0.43(+3.56%) |
Aug 14, 2007 | 12.60 | 12.69 | 11.94 | 12.09 | 554,483 | -0.53(-4.20%) |
Aug 13, 2007 | 12.85 | 12.95 | 12.50 | 12.62 | 516,868 | -0.23(-1.79%) |
Aug 10, 2007 | 13.25 | 14.17 | 12.33 | 12.85 | 1,447,956 | -0.61(-4.53%) |
Aug 09, 2007 | 12.54 | 13.85 | 12.34 | 13.46 | 1,720,888 | -0.49(-3.51%) |
Aug 08, 2007 | 13.18 | 14.15 | 12.92 | 13.95 | 1,232,483 | +0.78(+5.92%) |
Aug 07, 2007 | 12.80 | 13.37 | 12.80 | 13.17 | 830,540 | +0.37(+2.89%) |
Aug 06, 2007 | 12.53 | 12.86 | 12.35 | 12.80 | 869,302 | +0.26(+2.07%) |
Aug 03, 2007 | 12.61 | 13.59 | 12.50 | 12.54 | 756,199 | -0.40(-3.09%) |
Aug 02, 2007 | 12.54 | 13.12 | 12.54 | 12.94 | 719,142 | +0.37(+2.94%) |
Aug 01, 2007 | 12.62 | 12.90 | 12.43 | 12.57 | 671,507 | -0.01(-0.08%) |
Jul 31, 2007 | 12.13 | 12.66 | 12.00 | 12.58 | 482,200 | +0.49(+4.05%) |
Jul 30, 2007 | 12.18 | 12.18 | 11.78 | 12.09 | 345,937 | -0.06(-0.49%) |
Jul 27, 2007 | 12.17 | 12.43 | 12.07 | 12.15 | 333,892 | -0.17(-1.38%) |
Jul 26, 2007 | 12.47 | 12.80 | 12.10 | 12.32 | 509,911 | -0.19(-1.52%) |
Jul 25, 2007 | 12.58 | 12.95 | 12.48 | 12.51 | 276,697 | -0.04(-0.32%) |
Jul 24, 2007 | 12.68 | 12.90 | 12.40 | 12.55 | 368,453 | -0.20(-1.57%) |
Jul 23, 2007 | 12.79 | 12.85 | 12.40 | 12.75 | 285,629 | +0.05(+0.39%) |
Jul 20, 2007 | 12.99 | 13.12 | 12.53 | 12.70 | 319,879 | -0.29(-2.23%) |
Jul 19, 2007 | 13.01 | 13.29 | 12.83 | 12.99 | 319,299 | +0.01(+0.08%) |
Jul 18, 2007 | 13.03 | 13.03 | 12.69 | 12.98 | 313,403 | -0.05(-0.38%) |
Jul 17, 2007 | 13.03 | 13.21 | 12.93 | 13.03 | 403,046 | +0.01(+0.08%) |
Jul 16, 2007 | 12.85 | 13.04 | 12.85 | 13.02 | 364,059 | +0.17(+1.32%) |
Jul 13, 2007 | 12.72 | 13.11 | 12.71 | 12.85 | 539,443 | +0.21(+1.66%) |
Jul 12, 2007 | 12.55 | 12.76 | 12.53 | 12.64 | 243,144 | +0.12(+0.96%) |
Jul 11, 2007 | 12.56 | 12.66 | 12.47 | 12.52 | 297,716 | -0.03(-0.24%) |
Jul 10, 2007 | 12.65 | 12.66 | 12.28 | 12.55 | 726,170 | -0.18(-1.41%) |
Jul 09, 2007 | 13.57 | 13.57 | 12.62 | 12.73 | 582,304 | +0.18(+1.43%) |
Jul 06, 2007 | 12.45 | 12.62 | 12.38 | 12.55 | 201,140 | +0.14(+1.13%) |
Jul 05, 2007 | 12.21 | 12.52 | 12.19 | 12.41 | 646,932 | +0.21(+1.72%) |
Jul 03, 2007 | 12.14 | 12.63 | 12.12 | 12.20 | 274,219 | +0.05(+0.41%) |
Jul 02, 2007 | 12.28 | 12.34 | 12.07 | 12.15 | 483,475 | -0.11(-0.90%) |
Jun 29, 2007 | 12.31 | 12.34 | 12.17 | 12.26 | 385,158 | -0.03(-0.24%) |
Jun 28, 2007 | 12.49 | 12.50 | 12.21 | 12.29 | 507,097 | -0.21(-1.68%) |
Jun 27, 2007 | 12.43 | 12.53 | 12.23 | 12.50 | 606,521 | +0.05(+0.40%) |
Jun 26, 2007 | 12.56 | 12.60 | 12.22 | 12.45 | 310,352 | -0.09(-0.72%) |
Jun 25, 2007 | 12.72 | 12.72 | 12.38 | 12.54 | 716,221 | -0.12(-0.95%) |
Jun 22, 2007 | 12.78 | 12.97 | 12.51 | 12.66 | 734,875 | -0.19(-1.48%) |
Jun 21, 2007 | 12.77 | 12.99 | 12.72 | 12.85 | 476,349 | +0.05(+0.39%) |
Jun 20, 2007 | 12.77 | 12.90 | 12.55 | 12.80 | 416,700 | -0.02(-0.16%) |
Jun 19, 2007 | 12.91 | 12.93 | 12.69 | 12.82 | 380,900 | -0.12(-0.93%) |
Jun 18, 2007 | 12.98 | 13.06 | 12.78 | 12.94 | 400,800 | -0.04(-0.31%) |
Jun 15, 2007 | 13.16 | 13.21 | 12.95 | 12.98 | 278,700 | -0.10(-0.76%) |
Jun 14, 2007 | 12.90 | 13.19 | 12.86 | 13.08 | 441,300 | +0.15(+1.16%) |
Jun 13, 2007 | 12.72 | 12.98 | 12.67 | 12.93 | 533,000 | +0.16(+1.25%) |
Jun 12, 2007 | 12.57 | 12.95 | 12.45 | 12.77 | 671,000 | +0.11(+0.87%) |
Jun 11, 2007 | 12.80 | 12.81 | 12.55 | 12.66 | 392,630 | -0.14(-1.09%) |
Jun 08, 2007 | 12.56 | 12.82 | 12.44 | 12.80 | 530,027 | +0.23(+1.83%) |
Jun 07, 2007 | 12.66 | 12.91 | 12.56 | 12.57 | 728,368 | -0.47(-3.60%) |
Jun 06, 2007 | 12.75 | 13.30 | 12.52 | 13.04 | 1,423,269 | -0.40(-2.98%) |
Jun 05, 2007 | 13.55 | 14.29 | 13.37 | 13.44 | 615,173 | -0.11(-0.81%) |
Jun 04, 2007 | 13.83 | 13.95 | 13.46 | 13.55 | 563,877 | -0.30(-2.17%) |