Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.72 | 11.89 | 11.54 | 11.80 | 118,035 | +0.05(+0.43%) |
Sep 27, 2007 | 11.82 | 11.84 | 11.35 | 11.75 | 226,413 | -0.04(-0.34%) |
Sep 26, 2007 | 11.21 | 11.84 | 11.17 | 11.79 | 137,940 | +0.59(+5.27%) |
Sep 25, 2007 | 11.57 | 11.67 | 10.86 | 11.20 | 205,602 | -0.53(-4.52%) |
Sep 24, 2007 | 11.82 | 11.89 | 11.59 | 11.73 | 63,678 | -0.12(-1.01%) |
Sep 21, 2007 | 11.56 | 12.12 | 11.44 | 11.85 | 127,896 | +0.38(+3.31%) |
Sep 20, 2007 | 11.65 | 11.71 | 11.25 | 11.47 | 165,811 | -0.19(-1.63%) |
Sep 19, 2007 | 11.30 | 11.77 | 11.28 | 11.66 | 155,728 | +0.43(+3.83%) |
Sep 18, 2007 | 10.39 | 11.24 | 10.34 | 11.23 | 155,802 | +0.88(+8.50%) |
Sep 17, 2007 | 10.52 | 10.52 | 10.25 | 10.35 | 117,805 | -0.18(-1.71%) |
Sep 14, 2007 | 10.39 | 10.54 | 10.16 | 10.53 | 92,086 | +0.06(+0.57%) |
Sep 13, 2007 | 10.48 | 10.54 | 10.35 | 10.47 | 89,442 | +0.03(+0.29%) |
Sep 12, 2007 | 10.38 | 10.46 | 10.25 | 10.44 | 81,160 | +0.01(+0.10%) |
Sep 11, 2007 | 10.49 | 10.56 | 10.36 | 10.43 | 67,505 | -0.01(-0.10%) |
Sep 10, 2007 | 10.52 | 10.52 | 9.980 | 10.44 | 156,341 | +0.01(+0.10%) |
Sep 07, 2007 | 10.67 | 10.67 | 10.43 | 10.43 | 76,786 | -0.34(-3.16%) |
Sep 06, 2007 | 10.93 | 11.06 | 10.65 | 10.77 | 114,768 | -0.17(-1.55%) |
Sep 05, 2007 | 10.96 | 11.05 | 10.88 | 10.94 | 122,978 | -0.08(-0.73%) |
Sep 04, 2007 | 10.96 | 11.12 | 10.86 | 11.02 | 72,149 | +0.02(+0.18%) |
Aug 31, 2007 | 10.91 | 11.25 | 10.78 | 11.00 | 90,509 | +0.27(+2.52%) |
Aug 30, 2007 | 10.60 | 10.86 | 10.60 | 10.73 | 154,757 | +0.05(+0.47%) |
Aug 29, 2007 | 10.61 | 10.73 | 10.50 | 10.68 | 73,314 | +0.12(+1.14%) |
Aug 28, 2007 | 10.72 | 10.81 | 10.52 | 10.56 | 100,770 | -0.25(-2.31%) |
Aug 27, 2007 | 11.04 | 11.18 | 10.78 | 10.81 | 90,731 | -0.24(-2.17%) |
Aug 24, 2007 | 10.90 | 11.11 | 10.75 | 11.05 | 78,517 | +0.13(+1.19%) |
Aug 23, 2007 | 11.08 | 11.21 | 10.88 | 10.92 | 106,896 | -0.06(-0.55%) |
Aug 22, 2007 | 10.31 | 11.16 | 10.30 | 10.98 | 249,608 | +0.74(+7.23%) |
Aug 21, 2007 | 10.13 | 10.50 | 10.13 | 10.24 | 83,649 | +0.06(+0.59%) |
Aug 20, 2007 | 10.38 | 10.47 | 10.09 | 10.18 | 135,091 | -0.19(-1.83%) |
Aug 17, 2007 | 10.81 | 10.85 | 9.730 | 10.37 | 226,833 | +0.17(+1.67%) |
Aug 16, 2007 | 10.00 | 10.71 | 9.850 | 10.20 | 258,140 | +0.15(+1.49%) |
Aug 15, 2007 | 9.780 | 10.17 | 9.660 | 10.05 | 164,846 | +0.33(+3.40%) |
Aug 14, 2007 | 10.33 | 10.33 | 9.650 | 9.720 | 339,045 | -0.55(-5.36%) |
Aug 13, 2007 | 9.950 | 10.72 | 9.950 | 10.27 | 95,843 | +0.41(+4.16%) |
Aug 10, 2007 | 9.630 | 10.53 | 9.410 | 9.860 | 294,676 | +0.21(+2.18%) |
Aug 09, 2007 | 9.810 | 10.09 | 9.420 | 9.650 | 641,916 | -0.18(-1.83%) |
Aug 08, 2007 | 9.750 | 10.00 | 9.340 | 9.830 | 241,162 | +0.17(+1.76%) |
Aug 07, 2007 | 9.670 | 9.810 | 9.350 | 9.660 | 196,330 | -0.08(-0.82%) |
Aug 06, 2007 | 9.820 | 10.00 | 9.470 | 9.740 | 281,290 | -0.07(-0.71%) |
Aug 03, 2007 | 9.850 | 10.17 | 9.800 | 9.810 | 285,265 | -0.27(-2.68%) |
Aug 02, 2007 | 10.47 | 10.72 | 9.960 | 10.08 | 209,147 | -0.13(-1.27%) |
Aug 01, 2007 | 10.31 | 10.54 | 10.16 | 10.21 | 96,055 | -0.12(-1.16%) |
Jul 31, 2007 | 10.69 | 10.91 | 10.28 | 10.33 | 168,187 | -0.28(-2.64%) |
Jul 30, 2007 | 10.91 | 10.95 | 10.54 | 10.61 | 213,456 | -0.29(-2.66%) |
Jul 27, 2007 | 11.21 | 11.42 | 10.70 | 10.90 | 207,857 | -0.35(-3.11%) |
Jul 26, 2007 | 11.39 | 11.48 | 11.22 | 11.25 | 152,838 | -0.26(-2.26%) |
Jul 25, 2007 | 11.80 | 11.87 | 11.48 | 11.51 | 260,844 | -0.30(-2.54%) |
Jul 24, 2007 | 11.98 | 11.98 | 11.79 | 11.81 | 134,212 | -0.28(-2.32%) |
Jul 23, 2007 | 12.27 | 12.34 | 12.09 | 12.09 | 100,713 | -0.12(-0.98%) |
Jul 20, 2007 | 12.25 | 12.28 | 12.15 | 12.21 | 95,414 | -0.07(-0.57%) |
Jul 19, 2007 | 12.35 | 12.41 | 12.26 | 12.28 | 252,722 | +0.00(+0.00%) |
Jul 18, 2007 | 12.27 | 12.33 | 12.22 | 12.28 | 103,851 | -0.05(-0.41%) |
Jul 17, 2007 | 12.31 | 12.40 | 12.22 | 12.33 | 69,974 | +0.02(+0.16%) |
Jul 16, 2007 | 12.38 | 12.45 | 12.06 | 12.31 | 65,570 | -0.08(-0.65%) |
Jul 13, 2007 | 12.69 | 12.69 | 12.36 | 12.39 | 147,596 | -0.28(-2.21%) |
Jul 12, 2007 | 12.50 | 12.74 | 12.34 | 12.67 | 78,798 | +0.29(+2.34%) |
Jul 11, 2007 | 12.48 | 12.58 | 12.36 | 12.38 | 122,206 | -0.13(-1.04%) |
Jul 10, 2007 | 12.70 | 12.76 | 12.46 | 12.51 | 253,001 | -0.26(-2.04%) |
Jul 09, 2007 | 12.71 | 12.79 | 12.61 | 12.77 | 64,526 | +0.03(+0.24%) |
Jul 06, 2007 | 12.73 | 12.79 | 12.54 | 12.74 | 34,431 | -0.03(-0.23%) |
Jul 05, 2007 | 12.71 | 12.81 | 12.52 | 12.77 | 89,878 | +0.03(+0.24%) |
Jul 03, 2007 | 12.67 | 12.75 | 12.55 | 12.74 | 47,493 | +0.13(+1.03%) |