Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.35 | 13.50 | 13.28 | 13.28 | 192,971 | -0.07(-0.54%) |
Sep 27, 2007 | 13.39 | 13.41 | 13.27 | 13.35 | 318,455 | -0.04(-0.27%) |
Sep 26, 2007 | 13.52 | 13.76 | 13.36 | 13.38 | 161,095 | -0.36(-2.63%) |
Sep 25, 2007 | 13.59 | 13.85 | 13.43 | 13.74 | 200,269 | -0.20(-1.41%) |
Sep 24, 2007 | 13.50 | 14.17 | 13.50 | 13.94 | 713,519 | +0.58(+4.31%) |
Sep 21, 2007 | 13.22 | 13.45 | 12.97 | 13.36 | 432,523 | +0.31(+2.40%) |
Sep 20, 2007 | 12.92 | 13.23 | 12.92 | 13.05 | 292,680 | +0.12(+0.93%) |
Sep 19, 2007 | 12.45 | 13.18 | 12.39 | 12.93 | 284,547 | +0.48(+3.88%) |
Sep 18, 2007 | 12.58 | 12.62 | 12.42 | 12.45 | 136,463 | -0.11(-0.89%) |
Sep 17, 2007 | 12.92 | 12.92 | 12.40 | 12.56 | 198,026 | -0.28(-2.19%) |
Sep 14, 2007 | 12.79 | 13.08 | 12.79 | 12.84 | 102,692 | -0.02(-0.14%) |
Sep 13, 2007 | 12.98 | 13.03 | 12.80 | 12.86 | 126,437 | -0.17(-1.27%) |
Sep 12, 2007 | 12.76 | 13.29 | 12.74 | 13.03 | 151,019 | -0.02(-0.17%) |
Sep 11, 2007 | 12.18 | 13.13 | 12.06 | 13.05 | 249,905 | +0.93(+7.71%) |
Sep 10, 2007 | 12.33 | 12.33 | 11.79 | 12.11 | 250,174 | -0.04(-0.37%) |
Sep 07, 2007 | 11.78 | 12.24 | 11.73 | 12.16 | 125,755 | +0.23(+1.91%) |
Sep 06, 2007 | 11.96 | 12.04 | 11.68 | 11.93 | 123,595 | -0.12(-0.96%) |
Sep 05, 2007 | 12.33 | 12.49 | 11.95 | 12.05 | 57,095 | -0.30(-2.43%) |
Sep 04, 2007 | 12.28 | 12.51 | 12.19 | 12.35 | 249,663 | -0.16(-1.29%) |
Aug 31, 2007 | 11.96 | 12.51 | 11.86 | 12.51 | 132,446 | +0.69(+5.86%) |
Aug 30, 2007 | 11.72 | 11.95 | 11.72 | 11.81 | 127,395 | -0.04(-0.38%) |
Aug 29, 2007 | 11.97 | 11.97 | 11.84 | 11.86 | 115,010 | +0.02(+0.15%) |
Aug 28, 2007 | 12.00 | 12.01 | 11.82 | 11.84 | 58,044 | -0.21(-1.78%) |
Aug 27, 2007 | 11.81 | 12.15 | 11.66 | 12.06 | 181,494 | +0.13(+1.05%) |
Aug 24, 2007 | 11.62 | 11.96 | 11.51 | 11.93 | 82,830 | +0.16(+1.33%) |
Aug 23, 2007 | 11.45 | 11.94 | 11.39 | 11.77 | 168,538 | +0.17(+1.50%) |
Aug 22, 2007 | 11.44 | 11.60 | 11.39 | 11.60 | 69,187 | +0.16(+1.41%) |
Aug 21, 2007 | 11.39 | 11.57 | 11.35 | 11.44 | 160,070 | +0.04(+0.39%) |
Aug 20, 2007 | 11.16 | 11.43 | 11.16 | 11.39 | 140,839 | -0.05(-0.43%) |
Aug 17, 2007 | 11.41 | 11.52 | 11.17 | 11.44 | 128,331 | +0.27(+2.44%) |
Aug 16, 2007 | 11.21 | 11.29 | 11.08 | 11.17 | 244,319 | -0.11(-0.99%) |
Aug 15, 2007 | 11.84 | 12.06 | 11.19 | 11.28 | 555,051 | -0.83(-6.83%) |
Aug 14, 2007 | 12.50 | 12.62 | 11.83 | 12.11 | 127,021 | -0.36(-2.87%) |
Aug 13, 2007 | 12.73 | 12.98 | 12.16 | 12.47 | 325,489 | +0.27(+2.20%) |
Aug 10, 2007 | 11.86 | 12.24 | 11.80 | 12.20 | 148,157 | +0.29(+2.44%) |
Aug 09, 2007 | 12.15 | 12.15 | 11.62 | 11.91 | 103,791 | -0.25(-2.02%) |
Aug 08, 2007 | 12.40 | 12.40 | 11.84 | 12.15 | 130,067 | -0.27(-2.16%) |
Aug 07, 2007 | 12.27 | 12.47 | 12.27 | 12.42 | 159,278 | +0.11(+0.91%) |
Aug 06, 2007 | 12.31 | 12.67 | 12.31 | 12.31 | 220,505 | -0.07(-0.54%) |
Aug 03, 2007 | 12.38 | 12.51 | 12.31 | 12.38 | 221,637 | -0.13(-1.07%) |
Aug 02, 2007 | 11.84 | 12.65 | 11.58 | 12.51 | 305,327 | +0.89(+7.69%) |
Aug 01, 2007 | 11.71 | 11.89 | 11.53 | 11.62 | 177,562 | -0.22(-1.89%) |
Jul 31, 2007 | 11.62 | 11.89 | 11.53 | 11.84 | 191,934 | +0.22(+1.92%) |
Jul 30, 2007 | 12.02 | 12.02 | 11.51 | 11.62 | 164,785 | -0.45(-3.70%) |
Jul 27, 2007 | 11.95 | 12.29 | 11.78 | 12.06 | 278,995 | -0.16(-1.28%) |
Jul 26, 2007 | 12.29 | 12.29 | 11.87 | 12.22 | 90,052 | -0.07(-0.55%) |
Jul 25, 2007 | 12.35 | 12.35 | 12.11 | 12.29 | 91,144 | +0.00(+0.00%) |
Jul 24, 2007 | 12.38 | 12.65 | 12.22 | 12.29 | 224,860 | -0.04(-0.36%) |
Jul 23, 2007 | 12.11 | 12.44 | 12.06 | 12.33 | 179,243 | +0.36(+2.99%) |
Jul 20, 2007 | 11.89 | 12.06 | 11.84 | 11.97 | 46,697 | +0.09(+0.75%) |
Jul 19, 2007 | 12.00 | 12.04 | 11.89 | 11.89 | 511,276 | -0.09(-0.75%) |
Jul 18, 2007 | 11.62 | 12.15 | 11.60 | 11.97 | 293,615 | +0.13(+1.13%) |
Jul 17, 2007 | 11.48 | 11.84 | 11.37 | 11.84 | 60,824 | +0.36(+3.11%) |
Jul 16, 2007 | 11.60 | 11.75 | 11.37 | 11.48 | 140,615 | -0.09(-0.77%) |
Jul 13, 2007 | 11.86 | 11.97 | 11.55 | 11.57 | 109,771 | -0.36(-3.00%) |
Jul 12, 2007 | 11.80 | 12.14 | 11.80 | 11.93 | 60,712 | +0.09(+0.75%) |
Jul 11, 2007 | 11.89 | 11.97 | 11.82 | 11.84 | 19,904 | +0.02(+0.19%) |
Jul 10, 2007 | 11.84 | 11.89 | 11.82 | 11.82 | 48,119 | -0.07(-0.56%) |
Jul 09, 2007 | 11.73 | 11.93 | 11.73 | 11.89 | 26,215 | +0.04(+0.38%) |
Jul 06, 2007 | 11.75 | 11.97 | 11.75 | 11.84 | 88,731 | -0.18(-1.49%) |
Jul 05, 2007 | 11.66 | 12.02 | 11.66 | 12.02 | 193,678 | +0.36(+3.07%) |
Jul 03, 2007 | 11.57 | 11.66 | 11.52 | 11.66 | 25,698 | +0.04(+0.38%) |