Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.77 | 11.80 | 11.48 | 11.71 | 1,088,171 | -0.07(-0.63%) |
Sep 27, 2007 | 11.67 | 11.79 | 11.55 | 11.78 | 1,117,766 | +0.18(+1.57%) |
Sep 26, 2007 | 11.76 | 11.81 | 11.49 | 11.60 | 646,478 | -0.06(-0.52%) |
Sep 25, 2007 | 11.98 | 11.98 | 11.63 | 11.66 | 461,918 | -0.37(-3.07%) |
Sep 24, 2007 | 11.93 | 12.24 | 11.84 | 12.03 | 649,304 | +0.07(+0.62%) |
Sep 21, 2007 | 12.00 | 12.07 | 11.89 | 11.96 | 1,092,930 | +0.07(+0.62%) |
Sep 20, 2007 | 12.33 | 12.35 | 11.86 | 11.88 | 598,144 | -0.45(-3.65%) |
Sep 19, 2007 | 12.10 | 12.65 | 12.10 | 12.33 | 1,025,412 | +0.33(+2.74%) |
Sep 18, 2007 | 11.58 | 12.00 | 11.47 | 12.00 | 730,504 | +0.48(+4.14%) |
Sep 17, 2007 | 11.53 | 11.58 | 11.44 | 11.53 | 1,294,741 | -0.09(-0.75%) |
Sep 14, 2007 | 11.50 | 11.71 | 11.43 | 11.61 | 334,318 | -0.03(-0.29%) |
Sep 13, 2007 | 11.51 | 11.77 | 11.44 | 11.65 | 501,031 | +0.14(+1.23%) |
Sep 12, 2007 | 11.44 | 11.66 | 11.44 | 11.51 | 655,550 | -0.03(-0.23%) |
Sep 11, 2007 | 11.30 | 11.54 | 11.23 | 11.53 | 941,089 | +0.30(+2.63%) |
Sep 10, 2007 | 11.43 | 11.52 | 11.18 | 11.24 | 1,273,474 | -0.22(-1.94%) |
Sep 07, 2007 | 11.48 | 11.55 | 11.36 | 11.46 | 1,023,776 | -0.26(-2.24%) |
Sep 06, 2007 | 11.67 | 11.73 | 11.55 | 11.72 | 965,479 | +0.05(+0.46%) |
Sep 05, 2007 | 11.97 | 12.05 | 11.54 | 11.67 | 1,140,371 | -0.44(-3.61%) |
Sep 04, 2007 | 12.06 | 12.15 | 12.00 | 12.10 | 935,735 | +0.03(+0.28%) |
Aug 31, 2007 | 11.93 | 12.22 | 11.87 | 12.07 | 1,356,608 | +0.34(+2.92%) |
Aug 30, 2007 | 11.59 | 11.75 | 11.44 | 11.73 | 1,217,705 | +0.13(+1.16%) |
Aug 29, 2007 | 11.51 | 11.66 | 11.28 | 11.59 | 1,025,709 | +0.28(+2.44%) |
Aug 28, 2007 | 11.55 | 11.58 | 11.28 | 11.32 | 1,360,623 | -0.33(-2.83%) |
Aug 27, 2007 | 11.90 | 12.20 | 11.64 | 11.65 | 1,183,053 | -0.27(-2.26%) |
Aug 24, 2007 | 11.48 | 12.00 | 11.44 | 11.92 | 1,335,490 | +0.49(+4.30%) |
Aug 23, 2007 | 11.81 | 11.96 | 11.36 | 11.42 | 621,196 | -0.38(-3.25%) |
Aug 22, 2007 | 11.42 | 11.85 | 11.38 | 11.81 | 1,835,480 | +0.52(+4.65%) |
Aug 21, 2007 | 11.03 | 11.30 | 10.93 | 11.28 | 1,450,300 | +0.26(+2.32%) |
Aug 20, 2007 | 11.09 | 11.37 | 10.87 | 11.03 | 1,160,746 | -0.03(-0.30%) |
Aug 17, 2007 | 11.36 | 11.42 | 10.76 | 11.06 | 1,629,506 | +0.24(+2.24%) |
Aug 16, 2007 | 10.47 | 11.04 | 10.29 | 10.82 | 2,151,804 | +0.35(+3.34%) |
Aug 15, 2007 | 10.71 | 11.17 | 10.42 | 10.47 | 904,653 | -0.28(-2.63%) |
Aug 14, 2007 | 11.16 | 11.19 | 10.72 | 10.75 | 863,012 | -0.43(-3.85%) |
Aug 13, 2007 | 11.13 | 11.57 | 11.16 | 11.18 | 1,460,413 | +0.05(+0.48%) |
Aug 10, 2007 | 10.97 | 11.60 | 10.75 | 11.13 | 1,384,864 | -0.26(-2.24%) |
Aug 09, 2007 | 11.67 | 11.67 | 11.28 | 11.38 | 2,771,216 | -0.28(-2.42%) |
Aug 08, 2007 | 11.29 | 11.71 | 11.23 | 11.67 | 1,919,358 | +0.52(+4.71%) |
Aug 07, 2007 | 11.11 | 11.43 | 10.86 | 11.14 | 1,418,326 | +0.03(+0.30%) |
Aug 06, 2007 | 10.97 | 11.16 | 10.50 | 11.11 | 1,966,055 | +0.13(+1.16%) |
Aug 03, 2007 | 10.97 | 11.42 | 10.87 | 10.98 | 1,553,659 | -0.44(-3.89%) |
Aug 02, 2007 | 11.38 | 11.55 | 11.33 | 11.42 | 2,592,159 | +0.09(+0.83%) |
Aug 01, 2007 | 11.29 | 11.52 | 10.89 | 11.33 | 1,630,101 | +0.01(+0.06%) |
Jul 31, 2007 | 11.18 | 11.89 | 11.26 | 11.32 | 2,982,693 | +0.15(+1.32%) |
Jul 30, 2007 | 11.32 | 11.43 | 10.95 | 11.18 | 1,622,665 | +0.08(+0.73%) |
Jul 27, 2007 | 11.10 | 11.30 | 10.87 | 11.09 | 3,106,275 | -0.33(-2.88%) |
Jul 26, 2007 | 11.57 | 11.99 | 11.36 | 11.42 | 3,136,468 | -0.48(-4.01%) |
Jul 25, 2007 | 12.17 | 12.44 | 11.61 | 11.90 | 2,850,037 | -0.11(-0.90%) |
Jul 24, 2007 | 12.21 | 12.36 | 11.94 | 12.01 | 1,613,593 | -0.38(-3.04%) |
Jul 23, 2007 | 12.78 | 12.84 | 12.37 | 12.39 | 1,100,366 | -0.24(-1.92%) |
Jul 20, 2007 | 12.99 | 13.00 | 12.54 | 12.63 | 1,447,772 | -0.40(-3.05%) |
Jul 19, 2007 | 13.19 | 13.29 | 13.02 | 13.02 | 788,653 | -0.04(-0.31%) |
Jul 18, 2007 | 12.94 | 13.13 | 12.88 | 13.06 | 1,216,218 | -0.24(-1.77%) |
Jul 17, 2007 | 13.45 | 13.56 | 13.30 | 13.30 | 923,391 | -0.09(-0.70%) |
Jul 16, 2007 | 13.34 | 13.65 | 13.14 | 13.39 | 2,378,451 | -0.02(-0.15%) |
Jul 13, 2007 | 13.46 | 13.55 | 13.39 | 13.41 | 1,596,788 | -0.11(-0.80%) |
Jul 12, 2007 | 13.63 | 13.71 | 13.41 | 13.52 | 1,945,086 | +0.01(+0.05%) |
Jul 11, 2007 | 13.90 | 13.90 | 13.43 | 13.52 | 1,938,394 | -0.37(-2.66%) |
Jul 10, 2007 | 14.22 | 14.30 | 13.87 | 13.89 | 2,139,015 | -0.49(-3.41%) |
Jul 09, 2007 | 14.30 | 14.59 | 14.23 | 14.38 | 2,034,317 | +0.13(+0.94%) |
Jul 06, 2007 | 14.36 | 14.53 | 14.21 | 14.24 | 1,345,751 | -0.17(-1.21%) |
Jul 05, 2007 | 14.22 | 14.79 | 14.22 | 14.42 | 4,738,907 | +0.79(+5.77%) |
Jul 03, 2007 | 13.39 | 13.71 | 13.28 | 13.63 | 551,447 | +0.24(+1.76%) |