Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.48 | 12.48 | 12.38 | 12.40 | 49,200 | -0.08(-0.64%) |
Sep 27, 2007 | 12.45 | 12.48 | 12.35 | 12.48 | 61,000 | +0.13(+1.05%) |
Sep 26, 2007 | 12.40 | 12.46 | 12.34 | 12.35 | 56,100 | -0.12(-0.96%) |
Sep 25, 2007 | 12.37 | 12.47 | 12.34 | 12.47 | 45,500 | +0.13(+1.05%) |
Sep 24, 2007 | 12.39 | 12.45 | 12.33 | 12.34 | 54,500 | -0.09(-0.72%) |
Sep 21, 2007 | 12.36 | 12.45 | 12.33 | 12.43 | 51,300 | +0.22(+1.80%) |
Sep 20, 2007 | 12.33 | 12.45 | 12.21 | 12.21 | 69,800 | -0.22(-1.77%) |
Sep 19, 2007 | 12.33 | 12.46 | 12.06 | 12.43 | 72,400 | +0.06(+0.49%) |
Sep 18, 2007 | 12.32 | 12.39 | 12.25 | 12.37 | 48,500 | +0.10(+0.81%) |
Sep 17, 2007 | 12.23 | 12.33 | 12.15 | 12.27 | 62,600 | -0.03(-0.24%) |
Sep 14, 2007 | 12.39 | 12.45 | 12.22 | 12.30 | 46,000 | -0.07(-0.57%) |
Sep 13, 2007 | 12.26 | 12.39 | 12.21 | 12.37 | 59,000 | +0.10(+0.81%) |
Sep 12, 2007 | 12.44 | 12.45 | 12.26 | 12.27 | 42,000 | -0.15(-1.21%) |
Sep 11, 2007 | 12.34 | 12.45 | 12.31 | 12.42 | 45,000 | +0.08(+0.65%) |
Sep 10, 2007 | 12.40 | 12.41 | 12.23 | 12.34 | 40,500 | +0.00(+0.00%) |
Sep 07, 2007 | 12.34 | 12.43 | 12.25 | 12.34 | 37,000 | +0.01(+0.08%) |
Sep 06, 2007 | 12.44 | 12.45 | 12.31 | 12.33 | 38,400 | +0.02(+0.16%) |
Sep 05, 2007 | 12.28 | 12.40 | 12.20 | 12.31 | 43,600 | -0.08(-0.65%) |
Sep 04, 2007 | 12.25 | 12.40 | 12.24 | 12.39 | 48,600 | +0.09(+0.73%) |
Aug 31, 2007 | 12.16 | 12.30 | 12.12 | 12.30 | 51,800 | +0.20(+1.65%) |
Aug 30, 2007 | 12.19 | 12.29 | 12.10 | 12.10 | 81,500 | -0.23(-1.87%) |
Aug 29, 2007 | 12.38 | 12.43 | 12.30 | 12.33 | 69,000 | -0.08(-0.64%) |
Aug 28, 2007 | 12.29 | 12.53 | 12.29 | 12.41 | 84,500 | -0.06(-0.48%) |
Aug 27, 2007 | 12.35 | 12.80 | 12.25 | 12.47 | 177,200 | +0.06(+0.48%) |
Aug 24, 2007 | 12.34 | 12.50 | 12.31 | 12.41 | 54,800 | +0.00(+0.00%) |
Aug 23, 2007 | 12.38 | 12.67 | 12.34 | 12.41 | 54,700 | +0.07(+0.57%) |
Aug 22, 2007 | 12.50 | 12.50 | 12.25 | 12.34 | 55,300 | +0.07(+0.57%) |
Aug 21, 2007 | 11.94 | 12.39 | 11.92 | 12.27 | 77,600 | +0.25(+2.08%) |
Aug 20, 2007 | 11.60 | 12.08 | 11.56 | 12.02 | 128,800 | +0.42(+3.62%) |
Aug 17, 2007 | 11.64 | 11.68 | 10.00 | 11.60 | 114,600 | +0.48(+4.32%) |
Aug 16, 2007 | 10.90 | 11.35 | 9.800 | 11.12 | 277,200 | -0.29(-2.54%) |
Aug 15, 2007 | 11.63 | 11.75 | 11.40 | 11.41 | 128,200 | -0.57(-4.76%) |
Aug 14, 2007 | 12.00 | 12.06 | 11.75 | 11.98 | 97,600 | -0.07(-0.58%) |
Aug 13, 2007 | 12.29 | 12.34 | 12.00 | 12.05 | 64,000 | -0.03(-0.25%) |
Aug 10, 2007 | 12.17 | 12.25 | 11.80 | 12.08 | 118,500 | -0.19(-1.55%) |
Aug 09, 2007 | 12.35 | 12.42 | 12.17 | 12.27 | 53,700 | -0.09(-0.73%) |
Aug 08, 2007 | 12.28 | 12.50 | 12.18 | 12.36 | 58,500 | +0.03(+0.24%) |
Aug 07, 2007 | 12.02 | 12.34 | 12.02 | 12.33 | 94,600 | +0.30(+2.49%) |
Aug 06, 2007 | 12.18 | 12.28 | 11.75 | 12.03 | 109,700 | -0.13(-1.05%) |
Aug 03, 2007 | 12.20 | 12.33 | 12.12 | 12.16 | 53,300 | -0.17(-1.40%) |
Aug 02, 2007 | 12.18 | 12.42 | 12.18 | 12.33 | 50,400 | +0.18(+1.48%) |
Aug 01, 2007 | 12.35 | 12.42 | 12.11 | 12.15 | 106,900 | -0.30(-2.41%) |
Jul 31, 2007 | 12.38 | 12.64 | 12.36 | 12.45 | 72,800 | +0.03(+0.24%) |
Jul 30, 2007 | 12.21 | 12.54 | 12.21 | 12.42 | 52,000 | +0.25(+2.05%) |
Jul 27, 2007 | 12.08 | 12.58 | 12.08 | 12.17 | 80,500 | -0.04(-0.33%) |
Jul 26, 2007 | 12.70 | 12.85 | 12.07 | 12.21 | 98,600 | -0.49(-3.86%) |
Jul 25, 2007 | 12.76 | 12.85 | 12.56 | 12.70 | 61,000 | -0.10(-0.78%) |
Jul 24, 2007 | 12.77 | 12.95 | 12.75 | 12.80 | 43,400 | -0.15(-1.16%) |
Jul 23, 2007 | 13.02 | 13.13 | 12.81 | 12.95 | 93,000 | +0.08(+0.62%) |
Jul 20, 2007 | 12.77 | 12.99 | 12.77 | 12.87 | 46,700 | -0.03(-0.23%) |
Jul 19, 2007 | 12.90 | 12.98 | 12.45 | 12.90 | 167,400 | -0.05(-0.39%) |
Jul 18, 2007 | 13.15 | 13.17 | 12.95 | 12.95 | 62,300 | -0.19(-1.45%) |
Jul 17, 2007 | 13.26 | 13.26 | 13.00 | 13.14 | 77,600 | -0.08(-0.61%) |
Jul 16, 2007 | 13.12 | 13.30 | 13.10 | 13.22 | 75,600 | +0.02(+0.15%) |
Jul 13, 2007 | 13.23 | 13.23 | 13.10 | 13.20 | 48,100 | -0.01(-0.08%) |
Jul 12, 2007 | 13.29 | 13.38 | 13.10 | 13.21 | 86,200 | -0.08(-0.60%) |
Jul 11, 2007 | 13.38 | 13.46 | 13.22 | 13.29 | 44,700 | -0.05(-0.37%) |
Jul 10, 2007 | 13.20 | 13.48 | 13.20 | 13.34 | 59,800 | +0.00(+0.00%) |
Jul 09, 2007 | 13.49 | 13.49 | 13.26 | 13.34 | 43,800 | +0.04(+0.30%) |
Jul 06, 2007 | 13.40 | 13.50 | 13.23 | 13.30 | 49,900 | -0.03(-0.23%) |
Jul 05, 2007 | 13.42 | 13.50 | 13.33 | 13.33 | 53,000 | -0.13(-0.97%) |
Jul 03, 2007 | 13.31 | 13.47 | 13.28 | 13.46 | 47,400 | +0.17(+1.28%) |