Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.91 | 11.25 | 10.78 | 11.00 | 90,509 | +0.27(+2.52%) |
Aug 30, 2007 | 10.60 | 10.86 | 10.60 | 10.73 | 154,757 | +0.05(+0.47%) |
Aug 29, 2007 | 10.61 | 10.73 | 10.50 | 10.68 | 73,314 | +0.12(+1.14%) |
Aug 28, 2007 | 10.72 | 10.81 | 10.52 | 10.56 | 100,770 | -0.25(-2.31%) |
Aug 27, 2007 | 11.04 | 11.18 | 10.78 | 10.81 | 90,731 | -0.24(-2.17%) |
Aug 24, 2007 | 10.90 | 11.11 | 10.75 | 11.05 | 78,517 | +0.13(+1.19%) |
Aug 23, 2007 | 11.08 | 11.21 | 10.88 | 10.92 | 106,896 | -0.06(-0.55%) |
Aug 22, 2007 | 10.31 | 11.16 | 10.30 | 10.98 | 249,608 | +0.74(+7.23%) |
Aug 21, 2007 | 10.13 | 10.50 | 10.13 | 10.24 | 83,649 | +0.06(+0.59%) |
Aug 20, 2007 | 10.38 | 10.47 | 10.09 | 10.18 | 135,091 | -0.19(-1.83%) |
Aug 17, 2007 | 10.81 | 10.85 | 9.730 | 10.37 | 226,833 | +0.17(+1.67%) |
Aug 16, 2007 | 10.00 | 10.71 | 9.850 | 10.20 | 258,140 | +0.15(+1.49%) |
Aug 15, 2007 | 9.780 | 10.17 | 9.660 | 10.05 | 164,846 | +0.33(+3.40%) |
Aug 14, 2007 | 10.33 | 10.33 | 9.650 | 9.720 | 339,045 | -0.55(-5.36%) |
Aug 13, 2007 | 9.950 | 10.72 | 9.950 | 10.27 | 95,843 | +0.41(+4.16%) |
Aug 10, 2007 | 9.630 | 10.53 | 9.410 | 9.860 | 294,676 | +0.21(+2.18%) |
Aug 09, 2007 | 9.810 | 10.09 | 9.420 | 9.650 | 641,916 | -0.18(-1.83%) |
Aug 08, 2007 | 9.750 | 10.00 | 9.340 | 9.830 | 241,162 | +0.17(+1.76%) |
Aug 07, 2007 | 9.670 | 9.810 | 9.350 | 9.660 | 196,330 | -0.08(-0.82%) |
Aug 06, 2007 | 9.820 | 10.00 | 9.470 | 9.740 | 281,290 | -0.07(-0.71%) |
Aug 03, 2007 | 9.850 | 10.17 | 9.800 | 9.810 | 285,265 | -0.27(-2.68%) |
Aug 02, 2007 | 10.47 | 10.72 | 9.960 | 10.08 | 209,147 | -0.13(-1.27%) |
Aug 01, 2007 | 10.31 | 10.54 | 10.16 | 10.21 | 96,055 | -0.12(-1.16%) |
Jul 31, 2007 | 10.69 | 10.91 | 10.28 | 10.33 | 168,187 | -0.28(-2.64%) |
Jul 30, 2007 | 10.91 | 10.95 | 10.54 | 10.61 | 213,456 | -0.29(-2.66%) |
Jul 27, 2007 | 11.21 | 11.42 | 10.70 | 10.90 | 207,857 | -0.35(-3.11%) |
Jul 26, 2007 | 11.39 | 11.48 | 11.22 | 11.25 | 152,838 | -0.26(-2.26%) |
Jul 25, 2007 | 11.80 | 11.87 | 11.48 | 11.51 | 260,844 | -0.30(-2.54%) |
Jul 24, 2007 | 11.98 | 11.98 | 11.79 | 11.81 | 134,212 | -0.28(-2.32%) |
Jul 23, 2007 | 12.27 | 12.34 | 12.09 | 12.09 | 100,713 | -0.12(-0.98%) |
Jul 20, 2007 | 12.25 | 12.28 | 12.15 | 12.21 | 95,414 | -0.07(-0.57%) |
Jul 19, 2007 | 12.35 | 12.41 | 12.26 | 12.28 | 252,722 | +0.00(+0.00%) |
Jul 18, 2007 | 12.27 | 12.33 | 12.22 | 12.28 | 103,851 | -0.05(-0.41%) |
Jul 17, 2007 | 12.31 | 12.40 | 12.22 | 12.33 | 69,974 | +0.02(+0.16%) |
Jul 16, 2007 | 12.38 | 12.45 | 12.06 | 12.31 | 65,570 | -0.08(-0.65%) |
Jul 13, 2007 | 12.69 | 12.69 | 12.36 | 12.39 | 147,596 | -0.28(-2.21%) |
Jul 12, 2007 | 12.50 | 12.74 | 12.34 | 12.67 | 78,798 | +0.29(+2.34%) |
Jul 11, 2007 | 12.48 | 12.58 | 12.36 | 12.38 | 122,206 | -0.13(-1.04%) |
Jul 10, 2007 | 12.70 | 12.76 | 12.46 | 12.51 | 253,001 | -0.26(-2.04%) |
Jul 09, 2007 | 12.71 | 12.79 | 12.61 | 12.77 | 64,526 | +0.03(+0.24%) |
Jul 06, 2007 | 12.73 | 12.79 | 12.54 | 12.74 | 34,431 | -0.03(-0.23%) |
Jul 05, 2007 | 12.71 | 12.81 | 12.52 | 12.77 | 89,878 | +0.03(+0.24%) |
Jul 03, 2007 | 12.67 | 12.75 | 12.55 | 12.74 | 47,493 | +0.13(+1.03%) |
Jul 02, 2007 | 12.57 | 12.65 | 12.45 | 12.61 | 178,683 | +0.13(+1.04%) |
Jun 29, 2007 | 12.57 | 12.60 | 12.44 | 12.48 | 220,570 | -0.02(-0.16%) |
Jun 28, 2007 | 12.10 | 12.55 | 12.00 | 12.50 | 265,857 | +0.40(+3.31%) |
Jun 27, 2007 | 11.70 | 12.10 | 11.65 | 12.10 | 99,277 | +0.33(+2.80%) |
Jun 26, 2007 | 11.95 | 12.02 | 11.77 | 11.77 | 149,681 | -0.08(-0.68%) |
Jun 25, 2007 | 11.65 | 12.08 | 11.65 | 11.85 | 171,642 | +0.18(+1.54%) |
Jun 22, 2007 | 11.93 | 12.00 | 11.65 | 11.67 | 1,926,986 | -0.31(-2.59%) |
Jun 21, 2007 | 11.95 | 12.05 | 11.83 | 11.98 | 100,188 | +0.07(+0.59%) |
Jun 20, 2007 | 12.03 | 12.08 | 11.76 | 11.91 | 93,900 | -0.07(-0.58%) |
Jun 19, 2007 | 11.97 | 12.09 | 11.92 | 11.98 | 116,900 | -0.04(-0.33%) |
Jun 18, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 135,300 | -0.14(-1.15%) |
Jun 15, 2007 | 12.00 | 12.20 | 11.95 | 12.16 | 169,500 | +0.26(+2.18%) |
Jun 14, 2007 | 11.87 | 11.91 | 11.75 | 11.90 | 163,800 | +0.00(+0.00%) |
Jun 13, 2007 | 11.89 | 11.99 | 11.81 | 11.90 | 51,400 | +0.09(+0.76%) |
Jun 12, 2007 | 11.92 | 11.94 | 11.80 | 11.81 | 94,100 | -0.11(-0.92%) |
Jun 11, 2007 | 11.79 | 12.02 | 11.78 | 11.92 | 71,219 | +0.08(+0.68%) |
Jun 08, 2007 | 11.91 | 12.04 | 11.81 | 11.84 | 155,858 | -0.08(-0.67%) |
Jun 07, 2007 | 11.93 | 12.17 | 11.92 | 11.92 | 267,963 | -0.01(-0.08%) |
Jun 06, 2007 | 11.88 | 12.29 | 11.86 | 11.93 | 84,727 | +0.01(+0.08%) |
Jun 05, 2007 | 11.97 | 12.21 | 11.92 | 11.92 | 63,818 | +0.00(+0.00%) |
Jun 04, 2007 | 12.04 | 12.10 | 11.90 | 11.92 | 84,823 | -0.11(-0.91%) |