Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.84 | 11.98 | 11.56 | 11.56 | 1,387 | -0.29(-2.42%) |
Sep 27, 2007 | 11.65 | 11.84 | 11.65 | 11.84 | 4,249 | +0.26(+2.22%) |
Sep 26, 2007 | 11.85 | 12.02 | 11.59 | 11.59 | 14,054 | -0.26(-2.17%) |
Sep 25, 2007 | 11.73 | 11.84 | 11.62 | 11.84 | 2,227 | +0.16(+1.35%) |
Sep 24, 2007 | 11.84 | 12.06 | 11.56 | 11.68 | 1,641 | -0.14(-1.17%) |
Sep 21, 2007 | 11.65 | 12.16 | 11.49 | 11.82 | 5,091 | -0.22(-1.80%) |
Sep 20, 2007 | 12.28 | 12.46 | 11.61 | 12.04 | 9,142 | -0.41(-3.25%) |
Sep 19, 2007 | 11.86 | 12.46 | 11.51 | 12.45 | 20,649 | +0.90(+7.78%) |
Sep 18, 2007 | 11.56 | 12.11 | 11.46 | 11.55 | 3,644 | +0.04(+0.34%) |
Sep 17, 2007 | 11.61 | 11.62 | 11.22 | 11.51 | 7,968 | -0.22(-1.85%) |
Sep 14, 2007 | 11.67 | 11.94 | 11.66 | 11.72 | 4,880 | +0.17(+1.45%) |
Sep 13, 2007 | 11.46 | 11.61 | 11.43 | 11.56 | 12,452 | +0.44(+4.00%) |
Sep 12, 2007 | 11.36 | 11.60 | 11.07 | 11.11 | 5,285 | -0.38(-3.27%) |
Sep 11, 2007 | 11.55 | 12.11 | 11.48 | 11.49 | 3,832 | +0.09(+0.78%) |
Sep 10, 2007 | 11.73 | 11.73 | 10.97 | 11.40 | 12,914 | -0.56(-4.71%) |
Sep 07, 2007 | 11.95 | 12.11 | 11.63 | 11.96 | 4,650 | -0.29(-2.34%) |
Sep 06, 2007 | 11.74 | 12.35 | 11.74 | 12.25 | 4,046 | +0.38(+3.16%) |
Sep 05, 2007 | 11.59 | 12.77 | 11.59 | 11.87 | 18,272 | +0.30(+2.56%) |
Sep 04, 2007 | 11.60 | 11.61 | 11.54 | 11.58 | 7,390 | +0.01(+0.09%) |
Aug 31, 2007 | 11.69 | 11.69 | 11.56 | 11.57 | 4,339 | -0.04(-0.34%) |
Aug 30, 2007 | 11.80 | 11.80 | 11.60 | 11.61 | 6,463 | -0.18(-1.51%) |
Aug 29, 2007 | 12.07 | 12.42 | 11.63 | 11.78 | 9,267 | +0.04(+0.34%) |
Aug 28, 2007 | 11.78 | 11.83 | 11.67 | 11.74 | 10,630 | -0.06(-0.50%) |
Aug 27, 2007 | 11.85 | 12.49 | 11.74 | 11.80 | 2,733 | -0.01(-0.08%) |
Aug 24, 2007 | 12.13 | 12.13 | 11.76 | 11.81 | 4,764 | +0.06(+0.50%) |
Aug 23, 2007 | 11.81 | 11.84 | 11.59 | 11.75 | 16,452 | -0.01(-0.08%) |
Aug 22, 2007 | 11.66 | 11.84 | 11.63 | 11.76 | 6,064 | +0.04(+0.34%) |
Aug 21, 2007 | 12.27 | 12.37 | 11.61 | 11.72 | 8,728 | +0.03(+0.25%) |
Aug 20, 2007 | 11.68 | 11.85 | 11.63 | 11.69 | 8,566 | -0.05(-0.42%) |
Aug 17, 2007 | 11.70 | 11.74 | 11.63 | 11.74 | 11,339 | +0.09(+0.76%) |
Aug 16, 2007 | 11.73 | 11.82 | 11.41 | 11.65 | 22,922 | -0.10(-0.84%) |
Aug 15, 2007 | 11.89 | 11.94 | 11.72 | 11.75 | 11,849 | -0.25(-2.06%) |
Aug 14, 2007 | 12.03 | 12.16 | 11.87 | 12.00 | 8,528 | -0.16(-1.30%) |
Aug 13, 2007 | 11.96 | 12.73 | 11.96 | 12.16 | 12,688 | +0.33(+2.75%) |
Aug 10, 2007 | 12.98 | 13.02 | 11.80 | 11.83 | 13,344 | -1.38(-10.46%) |
Aug 09, 2007 | 13.03 | 13.75 | 13.03 | 13.22 | 4,518 | -0.27(-1.98%) |
Aug 08, 2007 | 14.05 | 14.47 | 13.19 | 13.48 | 13,328 | -0.35(-2.50%) |
Aug 07, 2007 | 13.11 | 13.93 | 12.84 | 13.83 | 12,484 | +0.75(+5.74%) |
Aug 06, 2007 | 13.04 | 13.33 | 12.79 | 13.08 | 8,077 | -0.05(-0.38%) |
Aug 03, 2007 | 13.13 | 13.56 | 13.05 | 13.13 | 809 | +0.09(+0.68%) |
Aug 02, 2007 | 13.59 | 13.59 | 13.04 | 13.04 | 1,944 | -0.05(-0.38%) |
Aug 01, 2007 | 12.79 | 13.09 | 12.79 | 13.09 | 4,870 | -0.12(-0.90%) |
Jul 31, 2007 | 12.93 | 13.48 | 12.84 | 13.21 | 3,216 | -0.11(-0.82%) |
Jul 30, 2007 | 13.67 | 13.67 | 13.24 | 13.31 | 9,239 | +0.03(+0.22%) |
Jul 27, 2007 | 12.94 | 13.68 | 12.84 | 13.28 | 3,856 | -0.25(-1.82%) |
Jul 26, 2007 | 13.33 | 13.78 | 13.33 | 13.53 | 1,766 | -0.23(-1.65%) |
Jul 25, 2007 | 13.33 | 13.76 | 13.33 | 13.76 | 1,551 | +0.19(+1.38%) |
Jul 24, 2007 | 13.75 | 13.83 | 13.41 | 13.57 | 10,545 | -0.24(-1.72%) |
Jul 23, 2007 | 13.73 | 13.84 | 13.43 | 13.81 | 2,541 | -0.03(-0.21%) |
Jul 20, 2007 | 13.37 | 13.84 | 13.37 | 13.84 | 5,763 | +0.35(+2.57%) |
Jul 19, 2007 | 13.75 | 13.84 | 13.46 | 13.49 | 11,681 | -0.34(-2.44%) |
Jul 18, 2007 | 13.69 | 13.87 | 13.48 | 13.83 | 3,393 | +0.02(+0.14%) |
Jul 17, 2007 | 13.65 | 13.86 | 13.65 | 13.81 | 1,200 | +0.16(+1.16%) |
Jul 16, 2007 | 13.57 | 13.84 | 13.33 | 13.65 | 6,063 | -0.15(-1.07%) |
Jul 13, 2007 | 13.73 | 13.88 | 13.69 | 13.80 | 2,808 | -0.08(-0.57%) |
Jul 12, 2007 | 13.81 | 13.88 | 13.76 | 13.88 | 3,237 | +0.02(+0.14%) |
Jul 11, 2007 | 13.55 | 13.88 | 13.55 | 13.86 | 1,822 | +0.13(+0.94%) |
Jul 10, 2007 | 13.53 | 13.83 | 13.46 | 13.73 | 9,042 | +0.29(+2.13%) |
Jul 09, 2007 | 13.58 | 13.87 | 13.44 | 13.44 | 11,148 | -0.24(-1.73%) |
Jul 06, 2007 | 13.80 | 13.95 | 13.68 | 13.68 | 1,113 | -0.28(-1.98%) |
Jul 05, 2007 | 13.71 | 13.96 | 13.71 | 13.96 | 6,273 | +0.09(+0.64%) |
Jul 03, 2007 | 13.69 | 13.87 | 13.69 | 13.87 | 912 | +0.16(+1.15%) |