Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.92 | 11.93 | 11.85 | 11.86 | 39,562 | -0.08(-0.65%) |
Sep 27, 2007 | 11.95 | 11.95 | 11.90 | 11.94 | 53,360 | +0.06(+0.48%) |
Sep 26, 2007 | 11.86 | 11.93 | 11.81 | 11.88 | 53,923 | +0.06(+0.54%) |
Sep 25, 2007 | 11.80 | 11.84 | 11.78 | 11.82 | 20,977 | -0.02(-0.18%) |
Sep 24, 2007 | 11.90 | 11.94 | 11.84 | 11.84 | 50,966 | -0.06(-0.48%) |
Sep 21, 2007 | 11.96 | 11.97 | 11.90 | 11.90 | 67,157 | -0.09(-0.71%) |
Sep 20, 2007 | 12.10 | 12.10 | 11.97 | 11.98 | 63,356 | -0.11(-0.88%) |
Sep 19, 2007 | 12.07 | 12.17 | 12.05 | 12.09 | 208,512 | +0.09(+0.71%) |
Sep 18, 2007 | 11.75 | 12.00 | 11.71 | 12.00 | 50,544 | +0.31(+2.67%) |
Sep 17, 2007 | 11.73 | 11.73 | 11.67 | 11.69 | 81,377 | -0.06(-0.54%) |
Sep 14, 2007 | 11.67 | 11.77 | 11.66 | 11.76 | 33,508 | +0.03(+0.24%) |
Sep 13, 2007 | 11.76 | 11.80 | 11.71 | 11.73 | 45,475 | +0.06(+0.49%) |
Sep 12, 2007 | 11.63 | 11.71 | 11.61 | 11.67 | 33,789 | +0.01(+0.12%) |
Sep 11, 2007 | 11.57 | 11.66 | 11.57 | 11.66 | 29,847 | +0.12(+1.05%) |
Sep 10, 2007 | 11.62 | 11.65 | 11.46 | 11.53 | 39,421 | -0.05(-0.43%) |
Sep 07, 2007 | 11.63 | 11.67 | 11.56 | 11.58 | 45,194 | -0.16(-1.33%) |
Sep 06, 2007 | 11.70 | 11.77 | 11.66 | 11.74 | 52,515 | +0.05(+0.43%) |
Sep 05, 2007 | 11.75 | 11.75 | 11.66 | 11.69 | 42,096 | -0.16(-1.32%) |
Sep 04, 2007 | 11.76 | 11.88 | 11.76 | 11.85 | 16,754 | +0.10(+0.85%) |
Aug 31, 2007 | 11.73 | 11.82 | 11.68 | 11.75 | 38,999 | +0.11(+0.92%) |
Aug 30, 2007 | 11.65 | 11.72 | 11.61 | 11.64 | 31,396 | -0.05(-0.43%) |
Aug 29, 2007 | 11.51 | 11.69 | 11.51 | 11.69 | 34,493 | +0.24(+2.11%) |
Aug 28, 2007 | 11.62 | 11.62 | 11.45 | 11.45 | 61,948 | -0.26(-2.18%) |
Aug 27, 2007 | 11.78 | 11.78 | 11.71 | 11.71 | 85,460 | -0.13(-1.14%) |
Aug 24, 2007 | 11.74 | 11.84 | 11.74 | 11.84 | 33,367 | +0.07(+0.60%) |
Aug 23, 2007 | 11.87 | 11.87 | 11.72 | 11.77 | 65,890 | -0.03(-0.24%) |
Aug 22, 2007 | 11.83 | 11.83 | 11.73 | 11.80 | 34,212 | +0.09(+0.79%) |
Aug 21, 2007 | 11.66 | 11.78 | 11.65 | 11.71 | 26,891 | +0.04(+0.37%) |
Aug 20, 2007 | 11.69 | 11.72 | 11.56 | 11.66 | 64,764 | -0.02(-0.18%) |
Aug 17, 2007 | 11.72 | 11.74 | 11.49 | 11.68 | 49,558 | +0.27(+2.36%) |
Aug 16, 2007 | 11.17 | 11.42 | 11.06 | 11.41 | 196,967 | +0.21(+1.90%) |
Aug 15, 2007 | 11.30 | 11.49 | 11.20 | 11.20 | 160,502 | -0.11(-1.00%) |
Aug 14, 2007 | 11.51 | 11.51 | 11.31 | 11.31 | 60,118 | -0.19(-1.67%) |
Aug 13, 2007 | 11.66 | 11.66 | 11.51 | 11.51 | 164,585 | -0.11(-0.92%) |
Aug 10, 2007 | 11.44 | 11.70 | 11.44 | 11.61 | 235,825 | +0.00(+0.00%) |
Aug 09, 2007 | 11.66 | 11.83 | 11.61 | 11.61 | 80,251 | -0.28(-2.39%) |
Aug 08, 2007 | 11.81 | 11.97 | 11.75 | 11.90 | 65,890 | +0.17(+1.45%) |
Aug 07, 2007 | 11.56 | 11.79 | 11.55 | 11.73 | 43,645 | +0.18(+1.60%) |
Aug 06, 2007 | 11.29 | 11.63 | 11.26 | 11.54 | 67,861 | +0.22(+1.94%) |
Aug 03, 2007 | 11.41 | 11.65 | 11.32 | 11.32 | 90,951 | -0.33(-2.80%) |
Aug 02, 2007 | 11.66 | 11.71 | 11.58 | 11.65 | 50,684 | +0.07(+0.61%) |
Aug 01, 2007 | 11.48 | 11.58 | 11.37 | 11.58 | 93,485 | +0.10(+0.87%) |
Jul 31, 2007 | 11.63 | 11.70 | 11.48 | 11.48 | 91,232 | -0.08(-0.65%) |
Jul 30, 2007 | 11.43 | 11.57 | 11.42 | 11.55 | 67,579 | +0.08(+0.72%) |
Jul 27, 2007 | 11.61 | 11.68 | 11.47 | 11.47 | 89,261 | -0.17(-1.46%) |
Jul 26, 2007 | 11.76 | 11.76 | 11.52 | 11.64 | 190,913 | -0.21(-1.74%) |
Jul 25, 2007 | 11.93 | 11.97 | 11.80 | 11.85 | 37,591 | +0.02(+0.18%) |
Jul 24, 2007 | 12.02 | 12.04 | 11.81 | 11.83 | 86,586 | -0.26(-2.12%) |
Jul 23, 2007 | 12.16 | 12.17 | 12.08 | 12.08 | 106,579 | +0.01(+0.12%) |
Jul 20, 2007 | 12.20 | 12.21 | 12.06 | 12.07 | 80,814 | -0.18(-1.45%) |
Jul 19, 2007 | 12.23 | 12.25 | 12.20 | 12.24 | 49,981 | +0.07(+0.58%) |
Jul 18, 2007 | 12.17 | 12.20 | 12.08 | 12.17 | 74,619 | -0.07(-0.58%) |
Jul 17, 2007 | 12.24 | 12.29 | 12.24 | 12.24 | 82,926 | +0.04(+0.35%) |
Jul 16, 2007 | 12.32 | 12.33 | 12.20 | 12.20 | 40,547 | -0.11(-0.87%) |
Jul 13, 2007 | 12.26 | 12.33 | 12.25 | 12.31 | 88,839 | +0.05(+0.41%) |
Jul 12, 2007 | 12.12 | 12.26 | 12.12 | 12.26 | 100,947 | +0.23(+1.95%) |
Jul 11, 2007 | 12.04 | 12.07 | 11.98 | 12.02 | 247,089 | -0.02(-0.18%) |
Jul 10, 2007 | 12.12 | 12.14 | 12.03 | 12.05 | 215,974 | -0.10(-0.82%) |
Jul 09, 2007 | 12.20 | 12.22 | 12.15 | 12.15 | 345,080 | -0.04(-0.29%) |
Jul 06, 2007 | 12.17 | 12.21 | 12.15 | 12.18 | 171,061 | -0.03(-0.23%) |
Jul 05, 2007 | 12.22 | 12.25 | 12.15 | 12.21 | 477,142 | -0.01(-0.06%) |
Jul 03, 2007 | 12.22 | 12.26 | 12.20 | 12.22 | 43,786 | +0.03(+0.23%) |