Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.01 | 12.01 | 11.85 | 11.90 | 714,551 | -0.23(-1.89%) |
Sep 27, 2007 | 12.01 | 12.15 | 11.85 | 12.13 | 2,037,435 | +0.70(+6.13%) |
Sep 26, 2007 | 11.41 | 11.54 | 11.35 | 11.43 | 514,012 | +0.24(+2.17%) |
Sep 25, 2007 | 11.25 | 11.25 | 11.13 | 11.18 | 330,266 | +0.09(+0.77%) |
Sep 24, 2007 | 10.95 | 11.15 | 10.94 | 11.10 | 632,824 | +0.20(+1.84%) |
Sep 21, 2007 | 11.13 | 11.16 | 10.88 | 10.90 | 1,070,147 | -0.36(-3.17%) |
Sep 20, 2007 | 11.41 | 11.41 | 11.23 | 11.25 | 571,808 | -0.38(-3.26%) |
Sep 19, 2007 | 11.58 | 11.70 | 11.47 | 11.63 | 1,774,762 | +0.38(+3.36%) |
Sep 18, 2007 | 11.04 | 11.32 | 10.88 | 11.25 | 1,253,473 | -0.16(-1.38%) |
Sep 17, 2007 | 11.43 | 11.52 | 11.40 | 11.41 | 243,081 | -0.09(-0.75%) |
Sep 14, 2007 | 11.45 | 11.56 | 11.40 | 11.50 | 924,046 | -0.02(-0.19%) |
Sep 13, 2007 | 11.51 | 11.63 | 11.35 | 11.52 | 596,718 | -0.12(-1.04%) |
Sep 12, 2007 | 11.56 | 11.70 | 11.52 | 11.64 | 496,799 | -0.01(-0.12%) |
Sep 11, 2007 | 11.58 | 11.70 | 11.58 | 11.65 | 782,563 | +0.26(+2.26%) |
Sep 10, 2007 | 11.52 | 11.68 | 11.30 | 11.40 | 1,849,072 | -0.28(-2.39%) |
Sep 07, 2007 | 12.57 | 12.57 | 11.50 | 11.68 | 460,133 | -0.19(-1.63%) |
Sep 06, 2007 | 12.00 | 12.00 | 11.74 | 11.87 | 308,435 | -0.10(-0.84%) |
Sep 05, 2007 | 12.05 | 12.05 | 11.87 | 11.97 | 471,889 | -0.50(-4.01%) |
Sep 04, 2007 | 12.42 | 12.53 | 12.30 | 12.47 | 484,064 | -0.16(-1.25%) |
Aug 31, 2007 | 12.58 | 12.72 | 12.56 | 12.63 | 308,295 | +0.31(+2.49%) |
Aug 30, 2007 | 12.28 | 12.42 | 12.20 | 12.32 | 315,432 | -0.24(-1.88%) |
Aug 29, 2007 | 12.34 | 12.58 | 12.34 | 12.56 | 513,312 | +0.34(+2.75%) |
Aug 28, 2007 | 12.51 | 12.51 | 12.20 | 12.22 | 423,468 | -0.28(-2.23%) |
Aug 27, 2007 | 12.52 | 12.63 | 12.50 | 12.50 | 328,727 | -0.42(-3.26%) |
Aug 24, 2007 | 12.71 | 12.93 | 12.68 | 12.92 | 286,744 | +0.21(+1.63%) |
Aug 23, 2007 | 12.65 | 12.78 | 12.60 | 12.71 | 406,675 | +0.01(+0.11%) |
Aug 22, 2007 | 12.65 | 12.74 | 12.63 | 12.70 | 221,530 | +0.04(+0.28%) |
Aug 21, 2007 | 12.58 | 12.71 | 12.51 | 12.66 | 179,547 | +0.22(+1.78%) |
Aug 20, 2007 | 12.51 | 12.55 | 12.29 | 12.44 | 668,789 | -0.13(-1.02%) |
Aug 17, 2007 | 12.38 | 12.81 | 12.38 | 12.57 | 933,982 | +0.31(+2.57%) |
Aug 16, 2007 | 12.08 | 12.36 | 11.79 | 12.26 | 1,025,085 | +0.46(+3.94%) |
Aug 15, 2007 | 11.98 | 12.11 | 11.78 | 11.79 | 793,199 | -0.13(-1.08%) |
Aug 14, 2007 | 12.30 | 12.30 | 11.86 | 11.92 | 794,318 | -0.51(-4.14%) |
Aug 13, 2007 | 12.64 | 12.65 | 12.40 | 12.43 | 382,045 | -0.14(-1.14%) |
Aug 10, 2007 | 12.47 | 12.65 | 12.33 | 12.58 | 634,643 | -0.20(-1.57%) |
Aug 09, 2007 | 12.92 | 12.98 | 12.68 | 12.78 | 1,121,086 | -0.49(-3.72%) |
Aug 08, 2007 | 13.03 | 13.36 | 13.03 | 13.27 | 1,124,165 | +0.24(+1.87%) |
Aug 07, 2007 | 12.86 | 13.17 | 12.71 | 13.03 | 524,367 | +0.01(+0.11%) |
Aug 06, 2007 | 12.87 | 13.01 | 12.15 | 13.01 | 897,037 | +0.19(+1.45%) |
Aug 03, 2007 | 12.96 | 13.31 | 12.80 | 12.83 | 950,915 | -0.49(-3.65%) |
Aug 02, 2007 | 13.18 | 13.39 | 13.18 | 13.31 | 662,632 | +0.10(+0.76%) |
Aug 01, 2007 | 13.40 | 13.46 | 13.03 | 13.21 | 1,423,784 | -0.34(-2.53%) |
Jul 31, 2007 | 13.88 | 13.88 | 13.53 | 13.56 | 829,304 | -0.21(-1.56%) |
Jul 30, 2007 | 13.67 | 13.88 | 13.67 | 13.77 | 770,948 | +0.40(+2.99%) |
Jul 27, 2007 | 13.48 | 13.58 | 13.30 | 13.37 | 913,550 | +0.20(+1.52%) |
Jul 26, 2007 | 13.35 | 13.38 | 12.91 | 13.17 | 1,299,654 | +0.38(+2.96%) |
Jul 25, 2007 | 12.86 | 13.11 | 12.78 | 12.79 | 1,218,907 | +0.29(+2.29%) |
Jul 24, 2007 | 12.68 | 12.68 | 12.46 | 12.51 | 692,999 | +0.01(+0.06%) |
Jul 23, 2007 | 12.58 | 12.58 | 12.44 | 12.50 | 879,964 | +0.00(+0.00%) |
Jul 20, 2007 | 12.68 | 12.68 | 12.40 | 12.50 | 819,368 | -0.24(-1.91%) |
Jul 19, 2007 | 12.82 | 12.82 | 12.70 | 12.74 | 379,946 | +0.06(+0.45%) |
Jul 18, 2007 | 12.63 | 12.68 | 12.49 | 12.68 | 744,638 | -0.21(-1.66%) |
Jul 17, 2007 | 12.85 | 12.93 | 12.85 | 12.90 | 1,104,433 | -0.10(-0.77%) |
Jul 16, 2007 | 12.96 | 13.07 | 12.91 | 13.00 | 811,671 | +0.00(+0.00%) |
Jul 13, 2007 | 12.99 | 13.04 | 12.93 | 13.00 | 1,332,261 | -0.23(-1.73%) |
Jul 12, 2007 | 12.96 | 13.26 | 12.90 | 13.23 | 1,655,670 | -0.37(-2.73%) |
Jul 11, 2007 | 13.53 | 13.61 | 13.46 | 13.60 | 270,090 | -0.11(-0.83%) |
Jul 10, 2007 | 13.86 | 13.86 | 13.68 | 13.71 | 328,866 | -0.09(-0.67%) |
Jul 09, 2007 | 13.82 | 13.88 | 13.75 | 13.81 | 273,449 | -0.09(-0.67%) |
Jul 06, 2007 | 13.86 | 13.98 | 13.86 | 13.90 | 422,209 | -0.05(-0.36%) |
Jul 05, 2007 | 13.93 | 14.01 | 13.88 | 13.95 | 202,917 | -0.11(-0.76%) |
Jul 03, 2007 | 14.03 | 14.11 | 14.01 | 14.06 | 184,165 | -0.04(-0.25%) |