Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.02 | 11.04 | 10.77 | 10.88 | 181,771 | +0.06(+0.55%) |
Aug 30, 2007 | 11.13 | 11.03 | 10.60 | 10.82 | 645,884 | -0.32(-2.85%) |
Aug 29, 2007 | 11.26 | 11.26 | 10.93 | 11.13 | 180,359 | +0.00(+0.00%) |
Aug 28, 2007 | 11.20 | 11.27 | 10.95 | 11.13 | 174,105 | -0.12(-1.06%) |
Aug 27, 2007 | 11.51 | 11.51 | 11.17 | 11.25 | 189,438 | -0.25(-2.15%) |
Aug 24, 2007 | 11.48 | 11.68 | 11.25 | 11.50 | 200,231 | +0.05(+0.43%) |
Aug 23, 2007 | 11.31 | 11.66 | 11.25 | 11.45 | 469,762 | +0.14(+1.23%) |
Aug 22, 2007 | 11.07 | 11.44 | 10.90 | 11.31 | 249,053 | +0.36(+3.26%) |
Aug 21, 2007 | 10.94 | 11.00 | 10.82 | 10.95 | 168,053 | +0.01(+0.09%) |
Aug 20, 2007 | 11.15 | 11.15 | 10.89 | 10.94 | 236,646 | -0.14(-1.25%) |
Aug 17, 2007 | 11.71 | 12.11 | 11.00 | 11.08 | 343,268 | -0.18(-1.59%) |
Aug 16, 2007 | 10.97 | 11.33 | 10.90 | 11.26 | 279,718 | +0.29(+2.62%) |
Aug 15, 2007 | 11.13 | 11.36 | 10.95 | 10.97 | 140,615 | -0.13(-1.16%) |
Aug 14, 2007 | 10.92 | 11.39 | 10.88 | 11.10 | 401,068 | +0.18(+1.63%) |
Aug 13, 2007 | 10.32 | 11.10 | 10.27 | 10.92 | 831,994 | +0.60(+5.86%) |
Aug 10, 2007 | 10.82 | 11.10 | 10.28 | 10.32 | 506,378 | -0.38(-3.52%) |
Aug 09, 2007 | 11.30 | 11.03 | 10.31 | 10.70 | 682,501 | -0.60(-5.35%) |
Aug 08, 2007 | 11.48 | 11.92 | 10.19 | 11.30 | 763,501 | +0.05(+0.44%) |
Aug 07, 2007 | 11.60 | 11.47 | 11.10 | 11.25 | 332,374 | -0.35(-2.99%) |
Aug 06, 2007 | 10.75 | 11.95 | 10.75 | 11.60 | 505,369 | -0.33(-2.78%) |
Aug 03, 2007 | 12.11 | 12.36 | 11.91 | 11.93 | 172,088 | -0.43(-3.49%) |
Aug 02, 2007 | 12.59 | 12.59 | 12.17 | 12.36 | 255,509 | -0.20(-1.58%) |
Aug 01, 2007 | 12.36 | 12.70 | 12.09 | 12.56 | 303,322 | +0.16(+1.28%) |
Jul 31, 2007 | 12.74 | 12.99 | 12.40 | 12.40 | 171,482 | -0.23(-1.81%) |
Jul 30, 2007 | 12.39 | 12.75 | 12.00 | 12.63 | 257,224 | +0.19(+1.51%) |
Jul 27, 2007 | 12.69 | 12.72 | 11.90 | 12.44 | 356,078 | -0.31(-2.41%) |
Jul 26, 2007 | 13.13 | 13.16 | 12.68 | 12.75 | 352,245 | -0.58(-4.32%) |
Jul 25, 2007 | 13.42 | 13.42 | 13.08 | 13.32 | 242,395 | -0.03(-0.22%) |
Jul 24, 2007 | 13.36 | 13.50 | 13.19 | 13.35 | 301,910 | -0.06(-0.44%) |
Jul 23, 2007 | 13.40 | 13.49 | 13.24 | 13.41 | 180,763 | +0.02(+0.15%) |
Jul 20, 2007 | 13.52 | 13.57 | 13.36 | 13.39 | 226,962 | -0.16(-1.17%) |
Jul 19, 2007 | 13.58 | 13.79 | 13.48 | 13.55 | 94,819 | +0.08(+0.59%) |
Jul 18, 2007 | 13.33 | 13.47 | 13.24 | 13.47 | 163,413 | +0.08(+0.59%) |
Jul 17, 2007 | 13.30 | 13.42 | 13.23 | 13.39 | 197,003 | +0.02(+0.15%) |
Jul 16, 2007 | 13.36 | 13.43 | 13.13 | 13.37 | 203,459 | -0.01(-0.07%) |
Jul 13, 2007 | 13.01 | 13.40 | 12.89 | 13.38 | 297,774 | +0.46(+3.53%) |
Jul 12, 2007 | 12.56 | 12.94 | 12.48 | 12.93 | 108,437 | +0.48(+3.82%) |
Jul 11, 2007 | 12.58 | 12.73 | 12.22 | 12.45 | 186,311 | -0.18(-1.41%) |
Jul 10, 2007 | 12.96 | 12.96 | 12.60 | 12.63 | 121,551 | -0.44(-3.34%) |
Jul 09, 2007 | 12.88 | 13.08 | 12.74 | 13.07 | 116,003 | +0.20(+1.54%) |
Jul 06, 2007 | 12.75 | 12.95 | 12.67 | 12.87 | 98,350 | +0.14(+1.09%) |
Jul 05, 2007 | 12.94 | 13.03 | 12.60 | 12.73 | 179,754 | -0.23(-1.76%) |
Jul 03, 2007 | 12.95 | 13.19 | 12.95 | 12.96 | 56,690 | +0.07(+0.54%) |
Jul 02, 2007 | 12.94 | 13.09 | 12.70 | 12.89 | 209,612 | +0.02(+0.15%) |
Jun 29, 2007 | 13.47 | 13.51 | 12.80 | 12.87 | 162,807 | -0.53(-3.92%) |
Jun 28, 2007 | 13.04 | 13.53 | 13.04 | 13.39 | 197,810 | +0.40(+3.05%) |
Jun 27, 2007 | 12.86 | 13.11 | 12.65 | 13.00 | 745,748 | +0.01(+0.08%) |
Jun 26, 2007 | 13.20 | 13.35 | 12.81 | 12.99 | 321,479 | -0.12(-0.91%) |
Jun 25, 2007 | 12.82 | 13.25 | 12.77 | 13.11 | 223,129 | +0.29(+2.24%) |
Jun 22, 2007 | 12.80 | 12.82 | 12.59 | 12.82 | 274,775 | +0.02(+0.15%) |
Jun 21, 2007 | 12.64 | 12.94 | 12.61 | 12.80 | 98,148 | +0.11(+0.86%) |
Jun 20, 2007 | 13.07 | 13.07 | 12.68 | 12.69 | 178,947 | -0.33(-2.51%) |
Jun 19, 2007 | 13.39 | 13.39 | 13.01 | 13.02 | 110,555 | -0.47(-3.46%) |
Jun 18, 2007 | 13.39 | 13.54 | 13.26 | 13.48 | 105,108 | +0.09(+0.67%) |
Jun 15, 2007 | 13.55 | 13.55 | 13.30 | 13.39 | 264,890 | +0.15(+1.12%) |
Jun 14, 2007 | 13.27 | 13.51 | 13.19 | 13.24 | 147,676 | -0.01(-0.07%) |
Jun 13, 2007 | 12.89 | 13.27 | 12.78 | 13.25 | 183,183 | +0.39(+3.00%) |
Jun 12, 2007 | 12.87 | 12.99 | 12.80 | 12.87 | 103,494 | -0.03(-0.23%) |
Jun 11, 2007 | 13.10 | 13.10 | 12.88 | 12.90 | 69,904 | -0.19(-1.44%) |
Jun 08, 2007 | 12.76 | 13.13 | 12.76 | 13.09 | 199,222 | +0.34(+2.64%) |
Jun 07, 2007 | 12.78 | 12.79 | 12.54 | 12.75 | 239,773 | -0.03(-0.23%) |
Jun 06, 2007 | 12.97 | 12.97 | 12.67 | 12.78 | 126,796 | -0.19(-1.45%) |
Jun 05, 2007 | 12.96 | 13.00 | 12.78 | 12.97 | 148,786 | -0.07(-0.53%) |
Jun 04, 2007 | 13.13 | 13.13 | 12.89 | 13.04 | 243,404 | -0.18(-1.35%) |