Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.97 | 13.28 | 12.97 | 13.06 | 394,848 | +0.09(+0.72%) |
Aug 30, 2007 | 13.28 | 13.28 | 12.94 | 12.97 | 285,565 | -0.32(-2.38%) |
Aug 29, 2007 | 12.77 | 13.29 | 12.67 | 13.28 | 182,841 | +0.54(+4.22%) |
Aug 28, 2007 | 13.05 | 13.11 | 12.73 | 12.75 | 227,351 | -0.42(-3.18%) |
Aug 27, 2007 | 13.09 | 13.30 | 12.94 | 13.16 | 266,004 | +0.03(+0.26%) |
Aug 24, 2007 | 12.81 | 13.14 | 12.81 | 13.13 | 172,533 | +0.27(+2.12%) |
Aug 23, 2007 | 13.17 | 13.21 | 12.81 | 12.86 | 228,873 | -0.32(-2.40%) |
Aug 22, 2007 | 13.17 | 13.30 | 13.02 | 13.17 | 254,876 | +0.14(+1.05%) |
Aug 21, 2007 | 13.18 | 13.44 | 12.97 | 13.04 | 215,403 | -0.15(-1.10%) |
Aug 20, 2007 | 13.18 | 13.45 | 12.96 | 13.18 | 339,328 | +0.14(+1.05%) |
Aug 17, 2007 | 13.63 | 13.63 | 12.67 | 13.05 | 529,197 | +0.59(+4.73%) |
Aug 16, 2007 | 12.11 | 12.74 | 11.89 | 12.46 | 555,200 | +0.31(+2.53%) |
Aug 15, 2007 | 12.21 | 12.89 | 12.09 | 12.15 | 394,731 | +0.04(+0.35%) |
Aug 14, 2007 | 12.71 | 12.87 | 12.10 | 12.11 | 511,862 | -0.68(-5.34%) |
Aug 13, 2007 | 13.05 | 13.23 | 12.50 | 12.79 | 506,708 | -0.26(-2.03%) |
Aug 10, 2007 | 13.28 | 13.70 | 13.02 | 13.05 | 958,013 | -0.48(-3.53%) |
Aug 09, 2007 | 12.60 | 13.70 | 12.60 | 13.53 | 1,874,094 | +0.88(+6.95%) |
Aug 08, 2007 | 12.81 | 13.96 | 12.46 | 12.65 | 1,432,276 | +0.01(+0.07%) |
Aug 07, 2007 | 11.42 | 12.65 | 11.41 | 12.64 | 1,023,841 | +1.22(+10.69%) |
Aug 06, 2007 | 11.17 | 11.45 | 10.85 | 11.42 | 658,041 | +0.34(+3.08%) |
Aug 03, 2007 | 11.26 | 11.53 | 11.01 | 11.08 | 408,552 | -0.44(-3.85%) |
Aug 02, 2007 | 11.69 | 11.74 | 11.34 | 11.53 | 672,097 | -0.09(-0.73%) |
Aug 01, 2007 | 11.48 | 11.64 | 11.16 | 11.61 | 539,036 | +0.13(+1.11%) |
Jul 31, 2007 | 11.87 | 12.10 | 11.47 | 11.48 | 660,266 | -0.32(-2.75%) |
Jul 30, 2007 | 12.52 | 12.52 | 11.68 | 11.81 | 774,703 | -0.74(-5.92%) |
Jul 27, 2007 | 12.93 | 13.23 | 12.53 | 12.55 | 976,520 | -0.42(-3.23%) |
Jul 26, 2007 | 13.02 | 13.24 | 12.76 | 12.97 | 962,698 | -0.41(-3.06%) |
Jul 25, 2007 | 13.34 | 13.47 | 13.22 | 13.38 | 428,347 | +0.15(+1.16%) |
Jul 24, 2007 | 13.20 | 13.37 | 13.16 | 13.22 | 537,513 | -0.28(-2.09%) |
Jul 23, 2007 | 13.44 | 13.72 | 13.36 | 13.51 | 412,886 | +0.07(+0.51%) |
Jul 20, 2007 | 13.57 | 13.57 | 13.20 | 13.44 | 494,995 | -0.17(-1.25%) |
Jul 19, 2007 | 13.62 | 13.63 | 13.45 | 13.61 | 240,821 | +0.02(+0.13%) |
Jul 18, 2007 | 13.66 | 13.78 | 13.34 | 13.59 | 358,186 | -0.15(-1.06%) |
Jul 17, 2007 | 13.71 | 13.93 | 13.71 | 13.74 | 231,684 | -0.01(-0.06%) |
Jul 16, 2007 | 13.92 | 13.96 | 13.61 | 13.75 | 211,069 | -0.22(-1.59%) |
Jul 13, 2007 | 14.03 | 14.07 | 13.81 | 13.97 | 157,423 | -0.04(-0.30%) |
Jul 12, 2007 | 13.75 | 14.01 | 13.57 | 14.01 | 247,731 | +0.37(+2.69%) |
Jul 11, 2007 | 13.61 | 13.67 | 13.51 | 13.64 | 298,918 | +0.10(+0.76%) |
Jul 10, 2007 | 13.65 | 13.77 | 13.51 | 13.54 | 520,998 | -0.24(-1.74%) |
Jul 09, 2007 | 13.80 | 13.86 | 13.69 | 13.78 | 191,391 | -0.03(-0.25%) |
Jul 06, 2007 | 13.83 | 13.86 | 13.61 | 13.81 | 163,163 | -0.03(-0.25%) |
Jul 05, 2007 | 13.75 | 13.85 | 13.61 | 13.85 | 254,174 | +0.09(+0.68%) |
Jul 03, 2007 | 13.64 | 13.75 | 13.58 | 13.75 | 109,985 | +0.12(+0.88%) |
Jul 02, 2007 | 13.63 | 13.68 | 13.57 | 13.63 | 289,781 | +0.09(+0.69%) |
Jun 29, 2007 | 13.66 | 13.71 | 13.45 | 13.54 | 308,405 | -0.08(-0.56%) |
Jun 28, 2007 | 13.65 | 13.78 | 13.58 | 13.62 | 199,708 | +0.02(+0.12%) |
Jun 27, 2007 | 13.40 | 13.62 | 13.37 | 13.60 | 377,512 | +0.13(+0.95%) |
Jun 26, 2007 | 13.62 | 13.78 | 13.37 | 13.47 | 491,949 | -0.09(-0.69%) |
Jun 25, 2007 | 13.62 | 13.77 | 13.48 | 13.57 | 536,576 | -0.05(-0.38%) |
Jun 22, 2007 | 13.45 | 13.62 | 13.35 | 13.62 | 712,038 | +0.16(+1.21%) |
Jun 21, 2007 | 13.16 | 13.46 | 13.05 | 13.46 | 350,221 | +0.24(+1.81%) |
Jun 20, 2007 | 13.56 | 13.56 | 13.22 | 13.22 | 213,763 | -0.36(-2.64%) |
Jun 19, 2007 | 13.43 | 13.63 | 13.28 | 13.57 | 218,097 | +0.09(+0.63%) |
Jun 18, 2007 | 13.69 | 13.69 | 13.44 | 13.49 | 259,913 | -0.20(-1.43%) |
Jun 15, 2007 | 13.53 | 13.70 | 13.28 | 13.69 | 535,639 | +0.44(+3.29%) |
Jun 14, 2007 | 13.41 | 13.49 | 13.21 | 13.25 | 407,029 | -0.10(-0.77%) |
Jun 13, 2007 | 13.49 | 13.68 | 13.08 | 13.35 | 603,341 | -0.38(-2.74%) |
Jun 12, 2007 | 13.92 | 13.92 | 13.69 | 13.73 | 304,188 | -0.27(-1.95%) |
Jun 11, 2007 | 13.96 | 14.09 | 13.71 | 14.00 | 263,075 | -0.02(-0.12%) |
Jun 08, 2007 | 13.77 | 14.08 | 13.67 | 14.02 | 238,595 | +0.26(+1.86%) |
Jun 07, 2007 | 13.93 | 13.93 | 13.71 | 13.76 | 304,774 | -0.25(-1.77%) |
Jun 06, 2007 | 14.00 | 14.02 | 13.88 | 14.01 | 244,247 | -0.08(-0.55%) |
Jun 05, 2007 | 14.02 | 14.17 | 13.96 | 14.09 | 426,590 | -0.14(-0.96%) |
Jun 04, 2007 | 13.86 | 14.29 | 13.85 | 14.22 | 359,591 | +0.25(+1.77%) |