Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.14 | 11.24 | 10.88 | 10.89 | 157,461 | -0.27(-2.40%) |
Sep 27, 2007 | 10.77 | 11.21 | 10.72 | 11.15 | 174,004 | +0.45(+4.17%) |
Sep 26, 2007 | 10.86 | 10.88 | 10.60 | 10.71 | 90,280 | -0.07(-0.64%) |
Sep 25, 2007 | 11.03 | 11.04 | 10.63 | 10.78 | 106,924 | -0.31(-2.77%) |
Sep 24, 2007 | 10.96 | 11.08 | 10.81 | 11.08 | 169,061 | +0.14(+1.27%) |
Sep 21, 2007 | 10.88 | 11.07 | 10.77 | 10.94 | 252,483 | +0.17(+1.56%) |
Sep 20, 2007 | 10.98 | 11.04 | 10.72 | 10.78 | 269,732 | -0.21(-1.90%) |
Sep 19, 2007 | 11.04 | 11.04 | 10.85 | 10.98 | 241,387 | +0.06(+0.54%) |
Sep 18, 2007 | 10.23 | 10.92 | 10.23 | 10.92 | 278,205 | +0.78(+7.72%) |
Sep 17, 2007 | 10.56 | 10.56 | 9.943 | 10.14 | 197,507 | -0.44(-4.12%) |
Sep 14, 2007 | 10.39 | 10.62 | 10.26 | 10.58 | 195,187 | +0.10(+0.95%) |
Sep 13, 2007 | 10.51 | 10.59 | 10.42 | 10.48 | 134,967 | -0.02(-0.19%) |
Sep 12, 2007 | 10.55 | 10.62 | 10.48 | 10.50 | 121,046 | -0.07(-0.66%) |
Sep 11, 2007 | 10.64 | 10.64 | 10.42 | 10.57 | 134,462 | +0.01(+0.09%) |
Sep 10, 2007 | 10.54 | 10.63 | 10.42 | 10.56 | 159,378 | -0.03(-0.28%) |
Sep 07, 2007 | 10.61 | 10.62 | 10.37 | 10.59 | 217,077 | -0.02(-0.19%) |
Sep 06, 2007 | 10.82 | 10.95 | 10.58 | 10.61 | 268,723 | -0.21(-1.92%) |
Sep 05, 2007 | 10.81 | 10.87 | 10.72 | 10.82 | 328,843 | -0.02(-0.18%) |
Sep 04, 2007 | 10.86 | 10.93 | 10.75 | 10.84 | 244,110 | -0.04(-0.36%) |
Aug 31, 2007 | 11.02 | 11.04 | 10.77 | 10.88 | 181,771 | +0.06(+0.55%) |
Aug 30, 2007 | 11.13 | 11.03 | 10.60 | 10.82 | 645,884 | -0.32(-2.85%) |
Aug 29, 2007 | 11.26 | 11.26 | 10.93 | 11.13 | 180,359 | +0.00(+0.00%) |
Aug 28, 2007 | 11.20 | 11.27 | 10.95 | 11.13 | 174,105 | -0.12(-1.06%) |
Aug 27, 2007 | 11.51 | 11.51 | 11.17 | 11.25 | 189,438 | -0.25(-2.15%) |
Aug 24, 2007 | 11.48 | 11.68 | 11.25 | 11.50 | 200,231 | +0.05(+0.43%) |
Aug 23, 2007 | 11.31 | 11.66 | 11.25 | 11.45 | 469,762 | +0.14(+1.23%) |
Aug 22, 2007 | 11.07 | 11.44 | 10.90 | 11.31 | 249,053 | +0.36(+3.26%) |
Aug 21, 2007 | 10.94 | 11.00 | 10.82 | 10.95 | 168,053 | +0.01(+0.09%) |
Aug 20, 2007 | 11.15 | 11.15 | 10.89 | 10.94 | 236,646 | -0.14(-1.25%) |
Aug 17, 2007 | 11.71 | 12.11 | 11.00 | 11.08 | 343,268 | -0.18(-1.59%) |
Aug 16, 2007 | 10.97 | 11.33 | 10.90 | 11.26 | 279,718 | +0.29(+2.62%) |
Aug 15, 2007 | 11.13 | 11.36 | 10.95 | 10.97 | 140,615 | -0.13(-1.16%) |
Aug 14, 2007 | 10.92 | 11.39 | 10.88 | 11.10 | 401,068 | +0.18(+1.63%) |
Aug 13, 2007 | 10.32 | 11.10 | 10.27 | 10.92 | 831,994 | +0.60(+5.86%) |
Aug 10, 2007 | 10.82 | 11.10 | 10.28 | 10.32 | 506,378 | -0.38(-3.52%) |
Aug 09, 2007 | 11.30 | 11.03 | 10.31 | 10.70 | 682,501 | -0.60(-5.35%) |
Aug 08, 2007 | 11.48 | 11.92 | 10.19 | 11.30 | 763,501 | +0.05(+0.44%) |
Aug 07, 2007 | 11.60 | 11.47 | 11.10 | 11.25 | 332,374 | -0.35(-2.99%) |
Aug 06, 2007 | 10.75 | 11.95 | 10.75 | 11.60 | 505,369 | -0.33(-2.78%) |
Aug 03, 2007 | 12.11 | 12.36 | 11.91 | 11.93 | 172,088 | -0.43(-3.49%) |
Aug 02, 2007 | 12.59 | 12.59 | 12.17 | 12.36 | 255,509 | -0.20(-1.58%) |
Aug 01, 2007 | 12.36 | 12.70 | 12.09 | 12.56 | 303,322 | +0.16(+1.28%) |
Jul 31, 2007 | 12.74 | 12.99 | 12.40 | 12.40 | 171,482 | -0.23(-1.81%) |
Jul 30, 2007 | 12.39 | 12.75 | 12.00 | 12.63 | 257,224 | +0.19(+1.51%) |
Jul 27, 2007 | 12.69 | 12.72 | 11.90 | 12.44 | 356,078 | -0.31(-2.41%) |
Jul 26, 2007 | 13.13 | 13.16 | 12.68 | 12.75 | 352,245 | -0.58(-4.32%) |
Jul 25, 2007 | 13.42 | 13.42 | 13.08 | 13.32 | 242,395 | -0.03(-0.22%) |
Jul 24, 2007 | 13.36 | 13.50 | 13.19 | 13.35 | 301,910 | -0.06(-0.44%) |
Jul 23, 2007 | 13.40 | 13.49 | 13.24 | 13.41 | 180,763 | +0.02(+0.15%) |
Jul 20, 2007 | 13.52 | 13.57 | 13.36 | 13.39 | 226,962 | -0.16(-1.17%) |
Jul 19, 2007 | 13.58 | 13.79 | 13.48 | 13.55 | 94,819 | +0.08(+0.59%) |
Jul 18, 2007 | 13.33 | 13.47 | 13.24 | 13.47 | 163,413 | +0.08(+0.59%) |
Jul 17, 2007 | 13.30 | 13.42 | 13.23 | 13.39 | 197,003 | +0.02(+0.15%) |
Jul 16, 2007 | 13.36 | 13.43 | 13.13 | 13.37 | 203,459 | -0.01(-0.07%) |
Jul 13, 2007 | 13.01 | 13.40 | 12.89 | 13.38 | 297,774 | +0.46(+3.53%) |
Jul 12, 2007 | 12.56 | 12.94 | 12.48 | 12.93 | 108,437 | +0.48(+3.82%) |
Jul 11, 2007 | 12.58 | 12.73 | 12.22 | 12.45 | 186,311 | -0.18(-1.41%) |
Jul 10, 2007 | 12.96 | 12.96 | 12.60 | 12.63 | 121,551 | -0.44(-3.34%) |
Jul 09, 2007 | 12.88 | 13.08 | 12.74 | 13.07 | 116,003 | +0.20(+1.54%) |
Jul 06, 2007 | 12.75 | 12.95 | 12.67 | 12.87 | 98,350 | +0.14(+1.09%) |
Jul 05, 2007 | 12.94 | 13.03 | 12.60 | 12.73 | 179,754 | -0.23(-1.76%) |
Jul 03, 2007 | 12.95 | 13.19 | 12.95 | 12.96 | 56,690 | +0.07(+0.54%) |