Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.53 | 11.62 | 10.71 | 10.89 | 415,600 | -0.69(-5.96%) |
Sep 27, 2007 | 11.83 | 11.96 | 11.52 | 11.58 | 231,700 | -0.18(-1.53%) |
Sep 26, 2007 | 11.90 | 11.90 | 11.70 | 11.76 | 173,900 | -0.04(-0.34%) |
Sep 25, 2007 | 12.00 | 12.08 | 11.79 | 11.80 | 200,900 | -0.20(-1.67%) |
Sep 24, 2007 | 12.09 | 12.30 | 11.98 | 12.00 | 118,400 | -0.06(-0.50%) |
Sep 21, 2007 | 12.33 | 12.49 | 11.92 | 12.06 | 300,800 | -0.08(-0.66%) |
Sep 20, 2007 | 12.00 | 12.28 | 11.96 | 12.14 | 193,700 | +0.08(+0.66%) |
Sep 19, 2007 | 11.68 | 12.21 | 11.57 | 12.06 | 250,300 | +0.54(+4.69%) |
Sep 18, 2007 | 11.31 | 11.73 | 11.15 | 11.52 | 184,700 | +0.25(+2.22%) |
Sep 17, 2007 | 11.33 | 11.62 | 11.20 | 11.27 | 238,300 | -0.06(-0.53%) |
Sep 14, 2007 | 11.48 | 11.79 | 11.13 | 11.33 | 332,000 | -0.22(-1.90%) |
Sep 13, 2007 | 11.95 | 11.96 | 11.52 | 11.55 | 248,000 | -0.31(-2.61%) |
Sep 12, 2007 | 11.79 | 12.16 | 11.66 | 11.86 | 407,400 | +0.05(+0.42%) |
Sep 11, 2007 | 11.59 | 11.81 | 11.50 | 11.81 | 538,100 | +0.31(+2.70%) |
Sep 10, 2007 | 11.53 | 11.84 | 11.33 | 11.50 | 337,100 | +0.08(+0.70%) |
Sep 07, 2007 | 11.75 | 11.93 | 11.36 | 11.42 | 285,600 | -0.61(-5.07%) |
Sep 06, 2007 | 11.67 | 12.21 | 11.67 | 12.03 | 186,400 | +0.43(+3.71%) |
Sep 05, 2007 | 11.87 | 12.29 | 11.02 | 11.60 | 289,100 | -0.40(-3.33%) |
Sep 04, 2007 | 12.38 | 12.60 | 11.96 | 12.00 | 245,900 | -0.47(-3.77%) |
Aug 31, 2007 | 12.23 | 12.59 | 12.14 | 12.47 | 134,400 | +0.43(+3.57%) |
Aug 30, 2007 | 12.11 | 12.25 | 11.99 | 12.04 | 175,300 | -0.03(-0.25%) |
Aug 29, 2007 | 12.49 | 12.55 | 11.86 | 12.07 | 150,700 | -0.30(-2.43%) |
Aug 28, 2007 | 12.86 | 12.86 | 12.36 | 12.37 | 109,700 | -0.55(-4.26%) |
Aug 27, 2007 | 12.83 | 13.01 | 12.73 | 12.92 | 97,800 | +0.09(+0.70%) |
Aug 24, 2007 | 12.44 | 12.94 | 12.22 | 12.83 | 177,800 | +0.42(+3.38%) |
Aug 23, 2007 | 13.13 | 13.23 | 12.33 | 12.41 | 351,000 | -0.61(-4.69%) |
Aug 22, 2007 | 13.00 | 13.12 | 12.92 | 13.02 | 164,400 | +0.14(+1.09%) |
Aug 21, 2007 | 12.82 | 13.01 | 12.75 | 12.88 | 142,400 | -0.25(-1.90%) |
Aug 20, 2007 | 13.45 | 13.46 | 13.01 | 13.13 | 288,900 | -0.25(-1.87%) |
Aug 17, 2007 | 13.55 | 13.64 | 12.91 | 13.38 | 645,100 | +0.47(+3.64%) |
Aug 16, 2007 | 12.60 | 12.92 | 12.17 | 12.91 | 467,400 | +0.04(+0.31%) |
Aug 15, 2007 | 12.00 | 13.15 | 11.92 | 12.87 | 358,200 | +0.92(+7.70%) |
Aug 14, 2007 | 12.28 | 12.31 | 11.88 | 11.95 | 190,800 | -0.23(-1.89%) |
Aug 13, 2007 | 12.01 | 12.42 | 11.43 | 12.18 | 590,000 | +0.37(+3.13%) |
Aug 10, 2007 | 10.00 | 12.50 | 10.00 | 11.81 | 1,032,400 | +1.66(+16.35%) |
Aug 09, 2007 | 10.77 | 11.09 | 9.910 | 10.15 | 1,230,800 | -1.15(-10.18%) |
Aug 08, 2007 | 10.93 | 11.32 | 10.74 | 11.30 | 1,034,500 | +0.55(+5.12%) |
Aug 07, 2007 | 12.70 | 12.70 | 10.00 | 10.75 | 1,873,300 | -1.85(-14.68%) |
Aug 06, 2007 | 13.71 | 13.71 | 12.40 | 12.60 | 509,200 | -0.43(-3.30%) |
Aug 03, 2007 | 13.28 | 13.69 | 12.95 | 13.03 | 350,000 | -0.66(-4.82%) |
Aug 02, 2007 | 13.70 | 13.80 | 13.48 | 13.69 | 356,000 | -0.06(-0.44%) |
Aug 01, 2007 | 13.65 | 13.86 | 13.31 | 13.75 | 224,700 | +0.09(+0.66%) |
Jul 31, 2007 | 13.52 | 13.95 | 13.36 | 13.66 | 287,400 | +0.25(+1.86%) |
Jul 30, 2007 | 13.22 | 13.52 | 12.99 | 13.41 | 299,400 | +0.11(+0.83%) |
Jul 27, 2007 | 13.65 | 13.76 | 13.27 | 13.30 | 440,400 | -0.42(-3.06%) |
Jul 26, 2007 | 13.56 | 13.95 | 13.55 | 13.72 | 466,700 | -0.10(-0.72%) |
Jul 25, 2007 | 13.50 | 13.92 | 13.50 | 13.82 | 233,800 | +0.40(+2.98%) |
Jul 24, 2007 | 13.65 | 13.70 | 13.39 | 13.42 | 257,100 | -0.40(-2.89%) |
Jul 23, 2007 | 13.75 | 14.18 | 13.72 | 13.82 | 240,200 | +0.13(+0.95%) |
Jul 20, 2007 | 13.91 | 13.97 | 13.56 | 13.69 | 220,300 | -0.25(-1.79%) |
Jul 19, 2007 | 13.82 | 14.04 | 13.73 | 13.94 | 150,400 | +0.22(+1.60%) |
Jul 18, 2007 | 13.65 | 13.81 | 13.45 | 13.72 | 183,800 | -0.03(-0.22%) |
Jul 17, 2007 | 13.93 | 14.26 | 13.73 | 13.75 | 331,200 | -0.05(-0.36%) |
Jul 16, 2007 | 14.15 | 14.27 | 13.70 | 13.80 | 264,000 | -0.55(-3.83%) |
Jul 13, 2007 | 14.13 | 14.41 | 14.06 | 14.35 | 153,500 | +0.18(+1.27%) |
Jul 12, 2007 | 14.01 | 14.42 | 13.84 | 14.17 | 515,600 | +0.27(+1.94%) |
Jul 11, 2007 | 13.74 | 13.91 | 13.69 | 13.90 | 321,600 | +0.14(+1.02%) |
Jul 10, 2007 | 13.64 | 14.07 | 13.64 | 13.76 | 502,500 | +0.01(+0.07%) |
Jul 09, 2007 | 13.60 | 13.76 | 13.54 | 13.75 | 292,600 | +0.17(+1.25%) |
Jul 06, 2007 | 13.92 | 13.92 | 13.53 | 13.58 | 301,000 | -0.27(-1.95%) |
Jul 05, 2007 | 13.31 | 13.89 | 13.17 | 13.85 | 337,800 | +0.53(+3.98%) |
Jul 03, 2007 | 13.75 | 13.81 | 13.32 | 13.32 | 145,500 | -0.42(-3.06%) |