Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.97 | 12.40 | 11.80 | 12.40 | 23,900 | +0.68(+5.80%) |
Aug 30, 2007 | 11.60 | 11.77 | 11.54 | 11.72 | 6,100 | +0.03(+0.26%) |
Aug 29, 2007 | 11.54 | 11.81 | 11.50 | 11.69 | 11,600 | +0.11(+0.95%) |
Aug 28, 2007 | 11.71 | 11.71 | 11.04 | 11.58 | 19,600 | -0.05(-0.43%) |
Aug 27, 2007 | 11.82 | 11.82 | 11.00 | 11.63 | 32,900 | -0.13(-1.11%) |
Aug 24, 2007 | 11.80 | 11.92 | 11.55 | 11.76 | 38,100 | +0.06(+0.51%) |
Aug 23, 2007 | 11.80 | 12.40 | 11.64 | 11.70 | 63,900 | +0.10(+0.86%) |
Aug 22, 2007 | 11.06 | 11.60 | 11.00 | 11.60 | 18,200 | +0.60(+5.45%) |
Aug 21, 2007 | 11.10 | 11.28 | 10.90 | 11.00 | 13,100 | -0.20(-1.79%) |
Aug 20, 2007 | 11.29 | 11.43 | 10.92 | 11.20 | 52,100 | -0.12(-1.06%) |
Aug 17, 2007 | 11.60 | 12.38 | 9.250 | 11.32 | 50,000 | -0.18(-1.57%) |
Aug 16, 2007 | 11.55 | 11.55 | 9.110 | 11.50 | 224,000 | -0.61(-5.04%) |
Aug 15, 2007 | 12.15 | 12.35 | 11.56 | 12.11 | 101,600 | -0.54(-4.27%) |
Aug 14, 2007 | 13.10 | 13.10 | 12.00 | 12.65 | 36,400 | -0.44(-3.38%) |
Aug 13, 2007 | 13.20 | 13.20 | 12.83 | 13.09 | 17,600 | +0.01(+0.10%) |
Aug 10, 2007 | 13.06 | 13.08 | 12.74 | 13.08 | 48,700 | -0.11(-0.83%) |
Aug 09, 2007 | 13.50 | 13.64 | 12.95 | 13.19 | 32,900 | -0.46(-3.37%) |
Aug 08, 2007 | 13.00 | 13.67 | 12.87 | 13.65 | 34,900 | +0.45(+3.41%) |
Aug 07, 2007 | 13.40 | 13.40 | 12.80 | 13.20 | 56,500 | -0.20(-1.49%) |
Aug 06, 2007 | 13.45 | 13.59 | 13.10 | 13.40 | 14,000 | -0.15(-1.11%) |
Aug 03, 2007 | 13.55 | 13.55 | 13.33 | 13.55 | 21,300 | +0.20(+1.50%) |
Aug 02, 2007 | 12.83 | 13.35 | 12.83 | 13.35 | 43,100 | -0.04(-0.30%) |
Aug 01, 2007 | 13.75 | 13.75 | 13.25 | 13.39 | 25,300 | -0.26(-1.90%) |
Jul 31, 2007 | 13.89 | 13.89 | 13.40 | 13.65 | 50,600 | -0.15(-1.09%) |
Jul 30, 2007 | 13.90 | 13.92 | 13.50 | 13.80 | 23,300 | -0.15(-1.08%) |
Jul 27, 2007 | 14.10 | 14.10 | 13.50 | 13.95 | 31,100 | -0.05(-0.36%) |
Jul 26, 2007 | 14.50 | 15.01 | 13.53 | 14.00 | 45,900 | -0.50(-3.45%) |
Jul 25, 2007 | 14.83 | 14.83 | 13.70 | 14.50 | 50,500 | -0.39(-2.62%) |
Jul 24, 2007 | 15.02 | 15.10 | 14.55 | 14.89 | 27,500 | -0.29(-1.91%) |
Jul 23, 2007 | 15.53 | 15.75 | 14.80 | 15.18 | 44,800 | -0.37(-2.38%) |
Jul 20, 2007 | 14.31 | 15.55 | 14.30 | 15.55 | 55,100 | +1.19(+8.29%) |
Jul 19, 2007 | 13.75 | 14.60 | 13.75 | 14.36 | 44,900 | +0.52(+3.76%) |
Jul 18, 2007 | 13.61 | 14.45 | 13.52 | 13.84 | 36,900 | +0.14(+1.02%) |
Jul 17, 2007 | 13.80 | 13.80 | 13.41 | 13.70 | 38,400 | -0.22(-1.58%) |
Jul 16, 2007 | 13.02 | 13.99 | 13.02 | 13.92 | 65,500 | +0.90(+6.91%) |
Jul 13, 2007 | 12.95 | 13.02 | 12.80 | 13.02 | 46,900 | +0.09(+0.70%) |
Jul 12, 2007 | 12.89 | 12.96 | 12.80 | 12.93 | 41,100 | +0.17(+1.33%) |
Jul 11, 2007 | 13.09 | 13.10 | 12.75 | 12.76 | 54,600 | -0.26(-2.00%) |
Jul 10, 2007 | 11.50 | 13.18 | 11.50 | 13.02 | 106,900 | +1.65(+14.51%) |