Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.84 | 12.27 | 11.65 | 11.72 | 98,440 | -0.17(-1.46%) |
Sep 27, 2007 | 11.94 | 11.97 | 11.76 | 11.90 | 69,894 | -0.01(-0.08%) |
Sep 26, 2007 | 12.02 | 12.09 | 11.77 | 11.91 | 104,277 | -0.01(-0.08%) |
Sep 25, 2007 | 12.07 | 12.31 | 11.84 | 11.92 | 90,263 | -0.25(-2.07%) |
Sep 24, 2007 | 12.08 | 12.60 | 11.83 | 12.17 | 161,942 | +0.04(+0.32%) |
Sep 21, 2007 | 12.03 | 12.24 | 11.77 | 12.13 | 314,948 | +0.19(+1.62%) |
Sep 20, 2007 | 11.92 | 11.99 | 11.70 | 11.94 | 112,080 | -0.02(-0.16%) |
Sep 19, 2007 | 11.58 | 12.14 | 11.58 | 11.96 | 208,922 | +0.48(+4.22%) |
Sep 18, 2007 | 10.80 | 11.52 | 10.63 | 11.47 | 156,561 | +0.68(+6.27%) |
Sep 17, 2007 | 11.12 | 11.12 | 10.65 | 10.80 | 108,444 | -0.33(-2.96%) |
Sep 14, 2007 | 10.66 | 11.12 | 10.64 | 11.12 | 117,768 | +0.30(+2.77%) |
Sep 13, 2007 | 10.85 | 11.11 | 10.79 | 10.82 | 68,859 | +0.07(+0.63%) |
Sep 12, 2007 | 10.97 | 11.13 | 10.68 | 10.76 | 52,635 | -0.28(-2.54%) |
Sep 11, 2007 | 10.73 | 11.09 | 10.61 | 11.04 | 130,344 | +0.41(+3.82%) |
Sep 10, 2007 | 10.97 | 11.09 | 10.46 | 10.63 | 156,335 | -0.25(-2.31%) |
Sep 07, 2007 | 11.07 | 11.39 | 10.77 | 10.88 | 164,980 | -0.44(-3.93%) |
Sep 06, 2007 | 11.24 | 11.60 | 11.03 | 11.33 | 132,748 | +0.12(+1.03%) |
Sep 05, 2007 | 11.48 | 11.89 | 11.13 | 11.21 | 87,977 | -0.36(-3.09%) |
Sep 04, 2007 | 11.38 | 12.00 | 11.38 | 11.57 | 114,154 | +0.16(+1.44%) |
Aug 31, 2007 | 11.35 | 11.46 | 11.15 | 11.41 | 67,738 | +0.28(+2.52%) |
Aug 30, 2007 | 11.01 | 11.21 | 10.88 | 11.12 | 72,291 | -0.02(-0.17%) |
Aug 29, 2007 | 10.88 | 11.26 | 10.72 | 11.14 | 95,005 | +0.35(+3.23%) |
Aug 28, 2007 | 11.00 | 11.03 | 10.71 | 10.80 | 111,861 | -0.30(-2.70%) |
Aug 27, 2007 | 11.41 | 11.41 | 11.03 | 11.10 | 93,387 | -0.32(-2.80%) |
Aug 24, 2007 | 11.19 | 11.51 | 11.04 | 11.41 | 146,032 | +0.20(+1.81%) |
Aug 23, 2007 | 11.63 | 11.90 | 11.13 | 11.21 | 142,108 | -0.35(-3.01%) |
Aug 22, 2007 | 11.89 | 11.92 | 11.46 | 11.56 | 108,265 | -0.16(-1.40%) |
Aug 21, 2007 | 11.87 | 12.16 | 11.58 | 11.72 | 110,116 | -0.21(-1.78%) |
Aug 20, 2007 | 11.98 | 12.04 | 11.47 | 11.94 | 143,745 | -0.04(-0.32%) |
Aug 17, 2007 | 12.52 | 12.52 | 11.52 | 11.98 | 281,457 | +0.04(+0.32%) |
Aug 16, 2007 | 11.66 | 12.39 | 11.33 | 11.94 | 302,912 | +0.27(+2.32%) |
Aug 15, 2007 | 11.93 | 12.26 | 11.61 | 11.67 | 164,201 | -0.35(-2.90%) |
Aug 14, 2007 | 12.24 | 12.51 | 11.51 | 12.01 | 306,402 | -0.19(-1.58%) |
Aug 13, 2007 | 12.86 | 13.44 | 11.48 | 12.21 | 355,561 | -0.39(-3.07%) |
Aug 10, 2007 | 13.34 | 13.64 | 12.40 | 12.60 | 433,119 | -0.93(-6.87%) |
Aug 09, 2007 | 12.44 | 14.06 | 12.01 | 13.52 | 674,190 | +0.66(+5.11%) |
Aug 08, 2007 | 11.97 | 13.77 | 11.80 | 12.87 | 740,906 | +1.03(+8.70%) |
Aug 07, 2007 | 11.41 | 12.33 | 10.95 | 11.84 | 310,801 | +0.34(+2.99%) |
Aug 06, 2007 | 11.70 | 11.79 | 11.17 | 11.49 | 196,042 | -0.10(-0.83%) |
Aug 03, 2007 | 11.57 | 12.25 | 11.38 | 11.59 | 179,327 | -0.59(-4.85%) |
Aug 02, 2007 | 11.85 | 12.30 | 11.52 | 12.18 | 251,544 | +0.39(+3.28%) |
Aug 01, 2007 | 12.07 | 12.81 | 11.30 | 11.79 | 392,079 | -0.37(-3.02%) |
Jul 31, 2007 | 12.45 | 14.21 | 11.76 | 12.16 | 369,850 | -0.15(-1.18%) |
Jul 30, 2007 | 11.55 | 12.32 | 11.31 | 12.30 | 172,695 | +0.82(+7.16%) |
Jul 27, 2007 | 12.04 | 12.17 | 11.48 | 11.48 | 194,304 | -0.66(-5.42%) |
Jul 26, 2007 | 12.45 | 12.65 | 11.78 | 12.14 | 163,343 | -0.52(-4.13%) |
Jul 25, 2007 | 13.06 | 13.06 | 12.26 | 12.66 | 173,348 | -0.27(-2.09%) |
Jul 24, 2007 | 13.22 | 13.67 | 12.76 | 12.93 | 201,950 | -0.53(-3.95%) |
Jul 23, 2007 | 13.73 | 13.74 | 13.43 | 13.47 | 90,432 | -0.18(-1.35%) |
Jul 20, 2007 | 13.83 | 13.85 | 13.21 | 13.65 | 157,184 | -0.23(-1.67%) |
Jul 19, 2007 | 13.55 | 14.50 | 13.30 | 13.88 | 162,653 | +0.45(+3.31%) |
Jul 18, 2007 | 13.27 | 13.48 | 12.91 | 13.44 | 104,436 | +0.11(+0.80%) |
Jul 17, 2007 | 13.56 | 13.70 | 13.29 | 13.33 | 54,843 | -0.20(-1.50%) |
Jul 16, 2007 | 13.65 | 13.79 | 13.46 | 13.53 | 50,137 | -0.17(-1.27%) |
Jul 13, 2007 | 13.89 | 13.99 | 13.67 | 13.71 | 74,898 | -0.18(-1.32%) |
Jul 12, 2007 | 12.90 | 13.98 | 12.90 | 13.89 | 181,235 | +1.10(+8.62%) |
Jul 11, 2007 | 12.86 | 13.04 | 12.76 | 12.79 | 71,515 | -0.05(-0.38%) |
Jul 10, 2007 | 12.95 | 13.06 | 12.74 | 12.84 | 58,369 | -0.27(-2.07%) |
Jul 09, 2007 | 12.75 | 13.11 | 12.75 | 13.11 | 103,973 | +0.36(+2.81%) |
Jul 06, 2007 | 12.87 | 12.89 | 12.65 | 12.75 | 78,732 | -0.10(-0.75%) |
Jul 05, 2007 | 12.73 | 12.91 | 12.65 | 12.85 | 115,511 | +0.12(+0.91%) |
Jul 03, 2007 | 12.84 | 12.90 | 12.69 | 12.73 | 53,753 | -0.11(-0.83%) |