Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.58 | 13.62 | 13.31 | 13.47 | 352,595 | -0.09(-0.66%) |
Sep 27, 2007 | 13.41 | 13.56 | 13.28 | 13.56 | 376,232 | +0.16(+1.19%) |
Sep 26, 2007 | 13.48 | 13.59 | 13.36 | 13.40 | 354,516 | +0.03(+0.22%) |
Sep 25, 2007 | 13.32 | 13.53 | 13.20 | 13.37 | 295,400 | -0.06(-0.45%) |
Sep 24, 2007 | 13.29 | 13.59 | 13.25 | 13.43 | 447,704 | +0.11(+0.83%) |
Sep 21, 2007 | 13.54 | 13.68 | 13.25 | 13.32 | 605,437 | -0.20(-1.48%) |
Sep 20, 2007 | 13.49 | 13.56 | 13.15 | 13.52 | 885,863 | -0.05(-0.37%) |
Sep 19, 2007 | 12.80 | 13.58 | 12.54 | 13.57 | 842,092 | +0.74(+5.77%) |
Sep 18, 2007 | 11.88 | 12.86 | 11.88 | 12.83 | 453,407 | +0.99(+8.36%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.78 | 11.84 | 489,627 | -0.11(-0.92%) |
Sep 14, 2007 | 11.89 | 12.00 | 11.78 | 11.95 | 339,664 | -0.03(-0.25%) |
Sep 13, 2007 | 11.94 | 12.09 | 11.85 | 11.98 | 351,771 | +0.11(+0.93%) |
Sep 12, 2007 | 11.95 | 12.30 | 11.80 | 11.87 | 405,335 | -0.12(-1.00%) |
Sep 11, 2007 | 11.82 | 12.25 | 11.76 | 11.99 | 348,417 | +0.25(+2.13%) |
Sep 10, 2007 | 11.96 | 12.16 | 11.59 | 11.74 | 332,543 | -0.29(-2.41%) |
Sep 07, 2007 | 12.22 | 12.22 | 11.88 | 12.03 | 323,357 | -0.34(-2.75%) |
Sep 06, 2007 | 12.26 | 12.37 | 12.03 | 12.37 | 277,326 | +0.13(+1.06%) |
Sep 05, 2007 | 12.24 | 12.35 | 12.17 | 12.24 | 330,923 | -0.15(-1.21%) |
Sep 04, 2007 | 12.07 | 12.47 | 12.01 | 12.39 | 199,868 | +0.22(+1.81%) |
Aug 31, 2007 | 12.20 | 12.29 | 11.96 | 12.17 | 220,097 | +0.16(+1.33%) |
Aug 30, 2007 | 12.10 | 12.23 | 11.85 | 12.01 | 234,022 | -0.22(-1.80%) |
Aug 29, 2007 | 12.17 | 12.35 | 12.00 | 12.23 | 290,593 | +0.18(+1.49%) |
Aug 28, 2007 | 12.45 | 12.48 | 12.03 | 12.05 | 376,820 | -0.47(-3.75%) |
Aug 27, 2007 | 12.65 | 12.65 | 12.48 | 12.52 | 195,692 | -0.20(-1.57%) |
Aug 24, 2007 | 12.53 | 12.74 | 12.41 | 12.72 | 252,650 | +0.20(+1.60%) |
Aug 23, 2007 | 12.96 | 13.00 | 12.36 | 12.52 | 434,759 | -0.34(-2.64%) |
Aug 22, 2007 | 12.70 | 13.17 | 12.58 | 12.86 | 464,355 | +0.29(+2.31%) |
Aug 21, 2007 | 12.00 | 12.60 | 11.81 | 12.57 | 476,034 | +0.63(+5.28%) |
Aug 20, 2007 | 12.40 | 12.50 | 11.88 | 11.94 | 541,475 | -0.38(-3.08%) |
Aug 17, 2007 | 12.16 | 12.53 | 11.81 | 12.32 | 1,245,290 | +0.82(+7.13%) |
Aug 16, 2007 | 11.19 | 11.58 | 10.88 | 11.50 | 1,413,326 | +0.29(+2.59%) |
Aug 15, 2007 | 11.42 | 11.57 | 11.04 | 11.21 | 606,756 | -0.18(-1.58%) |
Aug 14, 2007 | 11.44 | 11.63 | 11.19 | 11.39 | 440,363 | -0.04(-0.35%) |
Aug 13, 2007 | 11.53 | 12.08 | 11.43 | 11.43 | 817,057 | +0.00(+0.00%) |
Aug 10, 2007 | 10.25 | 11.60 | 10.23 | 11.43 | 1,093,674 | +0.97(+9.27%) |
Aug 09, 2007 | 10.55 | 10.79 | 10.06 | 10.46 | 1,858,666 | -0.27(-2.52%) |
Aug 08, 2007 | 10.62 | 11.54 | 10.25 | 10.73 | 2,463,026 | +0.18(+1.71%) |
Aug 07, 2007 | 11.14 | 11.16 | 10.46 | 10.55 | 1,222,129 | -0.64(-5.72%) |
Aug 06, 2007 | 11.35 | 11.47 | 10.58 | 11.19 | 1,195,455 | -0.18(-1.58%) |
Aug 03, 2007 | 11.48 | 12.18 | 11.34 | 11.37 | 898,075 | -0.81(-6.65%) |
Aug 02, 2007 | 11.92 | 12.33 | 11.91 | 12.18 | 926,110 | +0.31(+2.61%) |
Aug 01, 2007 | 12.00 | 12.35 | 11.66 | 11.87 | 764,698 | -0.17(-1.41%) |
Jul 31, 2007 | 12.50 | 12.53 | 12.02 | 12.04 | 741,090 | -0.33(-2.67%) |
Jul 30, 2007 | 12.41 | 12.72 | 12.10 | 12.37 | 493,410 | -0.02(-0.16%) |
Jul 27, 2007 | 12.49 | 12.60 | 12.20 | 12.39 | 1,164,984 | -0.10(-0.80%) |
Jul 26, 2007 | 12.86 | 13.01 | 12.47 | 12.49 | 874,344 | -0.58(-4.44%) |
Jul 25, 2007 | 13.30 | 13.40 | 12.37 | 13.07 | 1,515,948 | +0.26(+2.03%) |
Jul 24, 2007 | 12.66 | 12.81 | 12.40 | 12.81 | 1,445,716 | +0.01(+0.08%) |
Jul 23, 2007 | 13.15 | 13.15 | 12.70 | 12.80 | 552,459 | -0.20(-1.54%) |
Jul 20, 2007 | 12.97 | 13.10 | 12.95 | 13.00 | 920,901 | +0.00(+0.00%) |
Jul 19, 2007 | 12.75 | 13.15 | 12.73 | 13.00 | 544,952 | +0.31(+2.44%) |
Jul 18, 2007 | 12.82 | 12.87 | 12.35 | 12.69 | 762,205 | -0.20(-1.55%) |
Jul 17, 2007 | 12.49 | 13.14 | 12.49 | 12.89 | 763,207 | +0.38(+3.04%) |
Jul 16, 2007 | 12.66 | 12.71 | 12.33 | 12.51 | 696,318 | -0.23(-1.81%) |
Jul 13, 2007 | 12.83 | 12.85 | 12.60 | 12.74 | 378,024 | -0.08(-0.62%) |
Jul 12, 2007 | 12.30 | 12.87 | 12.28 | 12.82 | 828,853 | +0.54(+4.40%) |
Jul 11, 2007 | 11.79 | 12.28 | 11.75 | 12.28 | 668,180 | +0.44(+3.72%) |
Jul 10, 2007 | 12.37 | 12.65 | 11.75 | 11.84 | 973,387 | -0.54(-4.36%) |
Jul 09, 2007 | 12.46 | 12.61 | 12.35 | 12.38 | 428,811 | -0.17(-1.35%) |
Jul 06, 2007 | 12.58 | 12.66 | 12.39 | 12.55 | 460,567 | -0.06(-0.48%) |
Jul 05, 2007 | 12.77 | 12.83 | 12.27 | 12.61 | 797,825 | -0.25(-1.94%) |
Jul 03, 2007 | 12.53 | 12.88 | 12.45 | 12.86 | 553,503 | +0.29(+2.31%) |