Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.86 | 12.09 | 11.80 | 11.94 | 615,075 | +0.08(+0.69%) |
Sep 27, 2007 | 11.59 | 12.14 | 11.52 | 11.86 | 545,382 | +0.30(+2.63%) |
Sep 26, 2007 | 11.64 | 11.79 | 11.40 | 11.55 | 395,381 | -0.04(-0.30%) |
Sep 25, 2007 | 11.48 | 11.65 | 11.14 | 11.59 | 856,687 | -0.03(-0.25%) |
Sep 24, 2007 | 12.32 | 12.35 | 11.41 | 11.62 | 822,440 | -0.68(-5.51%) |
Sep 21, 2007 | 12.12 | 12.29 | 11.98 | 12.29 | 691,788 | +0.34(+2.83%) |
Sep 20, 2007 | 12.21 | 12.44 | 11.80 | 11.95 | 756,001 | -0.26(-2.10%) |
Sep 19, 2007 | 12.00 | 12.26 | 11.94 | 12.21 | 664,048 | +0.24(+2.00%) |
Sep 18, 2007 | 11.33 | 12.12 | 11.25 | 11.97 | 692,131 | +0.72(+6.44%) |
Sep 17, 2007 | 11.15 | 11.36 | 11.12 | 11.25 | 513,704 | +0.16(+1.42%) |
Sep 14, 2007 | 10.81 | 11.32 | 10.81 | 11.09 | 430,141 | +0.18(+1.61%) |
Sep 13, 2007 | 10.47 | 11.08 | 10.47 | 10.91 | 674,322 | +0.42(+4.01%) |
Sep 12, 2007 | 10.44 | 10.65 | 10.27 | 10.49 | 529,115 | +0.06(+0.56%) |
Sep 11, 2007 | 10.40 | 10.65 | 10.22 | 10.44 | 741,275 | +0.16(+1.53%) |
Sep 10, 2007 | 10.34 | 10.56 | 10.04 | 10.28 | 554,972 | -0.02(-0.23%) |
Sep 07, 2007 | 10.77 | 10.80 | 10.10 | 10.30 | 1,123,300 | -0.61(-5.57%) |
Sep 06, 2007 | 10.87 | 11.07 | 10.66 | 10.91 | 448,121 | +0.11(+1.03%) |
Sep 05, 2007 | 10.78 | 10.95 | 10.61 | 10.80 | 715,761 | -0.01(-0.05%) |
Sep 04, 2007 | 10.95 | 11.06 | 10.80 | 10.80 | 449,662 | -0.06(-0.54%) |
Aug 31, 2007 | 11.03 | 11.17 | 10.66 | 10.86 | 421,580 | -0.04(-0.32%) |
Aug 30, 2007 | 10.97 | 11.24 | 10.80 | 10.90 | 420,381 | -0.23(-2.05%) |
Aug 29, 2007 | 11.24 | 11.24 | 10.91 | 11.13 | 354,969 | -0.01(-0.05%) |
Aug 28, 2007 | 11.40 | 11.40 | 10.98 | 11.13 | 587,335 | -0.22(-1.95%) |
Aug 27, 2007 | 11.15 | 11.53 | 11.13 | 11.35 | 582,540 | +0.11(+0.99%) |
Aug 24, 2007 | 10.78 | 11.27 | 10.75 | 11.24 | 731,001 | +0.43(+4.00%) |
Aug 23, 2007 | 11.09 | 11.14 | 10.69 | 10.81 | 534,595 | -0.28(-2.53%) |
Aug 22, 2007 | 11.14 | 11.24 | 10.84 | 11.09 | 527,232 | +0.01(+0.05%) |
Aug 21, 2007 | 11.45 | 11.45 | 10.76 | 11.08 | 534,766 | -0.29(-2.52%) |
Aug 20, 2007 | 11.45 | 11.61 | 10.75 | 11.37 | 704,117 | -0.02(-0.20%) |
Aug 17, 2007 | 11.80 | 11.82 | 11.02 | 11.39 | 646,947 | +0.01(+0.05%) |
Aug 16, 2007 | 11.37 | 11.42 | 10.58 | 11.39 | 894,359 | +0.02(+0.15%) |
Aug 15, 2007 | 11.69 | 12.14 | 11.29 | 11.37 | 503,808 | -0.32(-2.70%) |
Aug 14, 2007 | 12.18 | 12.23 | 11.56 | 11.69 | 581,171 | -0.44(-3.61%) |
Aug 13, 2007 | 11.68 | 12.58 | 11.52 | 12.12 | 939,394 | +0.73(+6.41%) |
Aug 10, 2007 | 10.92 | 12.36 | 10.39 | 11.39 | 1,660,635 | +0.30(+2.68%) |
Aug 09, 2007 | 10.76 | 11.83 | 10.35 | 11.10 | 1,967,488 | +0.75(+7.28%) |
Aug 08, 2007 | 11.08 | 11.27 | 9.858 | 10.34 | 1,584,264 | -0.46(-4.27%) |
Aug 07, 2007 | 10.60 | 11.32 | 10.09 | 10.80 | 1,104,776 | +0.34(+3.24%) |
Aug 06, 2007 | 11.58 | 11.65 | 10.01 | 10.47 | 1,456,030 | -1.09(-9.40%) |
Aug 03, 2007 | 11.67 | 12.48 | 11.49 | 11.55 | 611,822 | -0.93(-7.44%) |
Aug 02, 2007 | 12.46 | 12.53 | 12.01 | 12.48 | 580,143 | +0.01(+0.05%) |
Aug 01, 2007 | 12.32 | 12.56 | 11.87 | 12.47 | 701,206 | +0.30(+2.45%) |
Jul 31, 2007 | 13.03 | 13.03 | 11.97 | 12.18 | 672,781 | -0.21(-1.70%) |
Jul 30, 2007 | 11.70 | 12.59 | 11.70 | 12.39 | 677,404 | +0.68(+5.84%) |
Jul 27, 2007 | 11.62 | 11.97 | 11.44 | 11.70 | 740,933 | +0.02(+0.20%) |
Jul 26, 2007 | 11.55 | 11.93 | 10.98 | 11.68 | 659,596 | -0.16(-1.38%) |
Jul 25, 2007 | 11.86 | 12.22 | 11.71 | 11.84 | 711,480 | +0.02(+0.15%) |
Jul 24, 2007 | 12.26 | 12.40 | 11.69 | 11.83 | 534,423 | -0.57(-4.57%) |
Jul 23, 2007 | 12.37 | 12.49 | 12.06 | 12.39 | 440,587 | +0.41(+3.46%) |
Jul 20, 2007 | 12.29 | 12.38 | 11.62 | 11.98 | 289,900 | -0.32(-2.57%) |
Jul 19, 2007 | 12.36 | 12.45 | 12.19 | 12.29 | 247,776 | -0.03(-0.28%) |
Jul 18, 2007 | 12.18 | 12.38 | 12.01 | 12.33 | 348,976 | +0.03(+0.28%) |
Jul 17, 2007 | 12.30 | 12.38 | 12.21 | 12.29 | 326,544 | -0.01(-0.05%) |
Jul 16, 2007 | 12.56 | 12.70 | 12.18 | 12.30 | 547,608 | -0.25(-2.00%) |
Jul 13, 2007 | 12.89 | 12.96 | 12.50 | 12.55 | 465,929 | -0.37(-2.85%) |
Jul 12, 2007 | 12.40 | 13.05 | 12.35 | 12.92 | 651,719 | +0.79(+6.55%) |
Jul 11, 2007 | 12.15 | 12.30 | 11.90 | 12.12 | 413,703 | -0.09(-0.72%) |
Jul 10, 2007 | 12.34 | 12.65 | 12.12 | 12.21 | 564,218 | -0.22(-1.74%) |
Jul 09, 2007 | 12.40 | 12.64 | 12.32 | 12.43 | 589,390 | -0.04(-0.28%) |
Jul 06, 2007 | 12.40 | 12.61 | 12.33 | 12.46 | 355,483 | -0.02(-0.14%) |
Jul 05, 2007 | 12.56 | 12.56 | 12.15 | 12.48 | 343,668 | -0.06(-0.51%) |
Jul 03, 2007 | 12.44 | 12.72 | 12.44 | 12.54 | 336,476 | +0.15(+1.18%) |