Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.79 | 13.83 | 12.74 | 13.76 | 1,613,405 | +0.79(+6.07%) |
Sep 27, 2007 | 11.85 | 13.54 | 11.83 | 12.97 | 1,145,092 | +1.26(+10.74%) |
Sep 26, 2007 | 11.20 | 12.44 | 11.16 | 11.71 | 907,055 | +0.59(+5.33%) |
Sep 25, 2007 | 11.22 | 11.40 | 10.85 | 11.12 | 608,276 | -0.17(-1.51%) |
Sep 24, 2007 | 11.54 | 11.54 | 11.16 | 11.29 | 355,084 | -0.13(-1.14%) |
Sep 21, 2007 | 11.71 | 11.86 | 11.23 | 11.42 | 568,850 | -0.29(-2.49%) |
Sep 20, 2007 | 11.89 | 11.96 | 11.70 | 11.71 | 97,703 | -0.26(-2.17%) |
Sep 19, 2007 | 11.77 | 12.50 | 11.70 | 11.97 | 1,096,918 | +0.15(+1.23%) |
Sep 18, 2007 | 11.68 | 12.53 | 11.61 | 11.83 | 130,477 | +0.15(+1.25%) |
Sep 17, 2007 | 11.73 | 11.91 | 11.57 | 11.68 | 36,962 | -0.14(-1.17%) |
Sep 14, 2007 | 11.69 | 11.97 | 11.67 | 11.82 | 79,838 | -0.15(-1.29%) |
Sep 13, 2007 | 12.13 | 12.13 | 11.65 | 11.97 | 543,962 | -0.16(-1.34%) |
Sep 12, 2007 | 11.81 | 12.36 | 11.79 | 12.13 | 504,289 | +0.28(+2.33%) |
Sep 11, 2007 | 11.89 | 12.17 | 11.77 | 11.86 | 290,277 | +0.02(+0.21%) |
Sep 10, 2007 | 11.75 | 12.04 | 11.66 | 11.83 | 468,559 | -0.09(-0.75%) |
Sep 07, 2007 | 12.38 | 12.40 | 11.83 | 11.92 | 301,859 | -0.54(-4.36%) |
Sep 06, 2007 | 12.52 | 12.60 | 12.07 | 12.47 | 185,427 | -0.13(-1.03%) |
Sep 05, 2007 | 12.99 | 12.99 | 12.50 | 12.60 | 126,903 | -0.40(-3.06%) |
Sep 04, 2007 | 13.40 | 13.59 | 12.95 | 12.99 | 167,808 | -0.41(-3.09%) |
Aug 31, 2007 | 13.39 | 13.54 | 13.21 | 13.41 | 202,430 | +0.14(+1.04%) |
Aug 30, 2007 | 13.19 | 13.68 | 12.99 | 13.27 | 605,319 | +0.08(+0.62%) |
Aug 29, 2007 | 13.11 | 13.19 | 12.74 | 13.19 | 238,653 | +0.00(+0.00%) |
Aug 28, 2007 | 13.58 | 13.58 | 12.78 | 13.19 | 219,556 | -0.23(-1.69%) |
Aug 27, 2007 | 13.54 | 13.54 | 12.78 | 13.42 | 135,528 | -0.32(-2.36%) |
Aug 24, 2007 | 13.64 | 13.74 | 12.99 | 13.74 | 999,707 | +0.46(+3.48%) |
Aug 23, 2007 | 12.63 | 13.51 | 12.54 | 13.28 | 1,858,219 | +0.58(+4.60%) |
Aug 22, 2007 | 12.05 | 12.74 | 11.93 | 12.69 | 215,243 | +0.83(+6.98%) |
Aug 21, 2007 | 11.89 | 12.10 | 11.30 | 11.87 | 288,922 | +0.08(+0.69%) |
Aug 20, 2007 | 11.36 | 12.15 | 11.32 | 11.79 | 577,474 | +0.42(+3.71%) |
Aug 17, 2007 | 12.15 | 12.46 | 10.56 | 11.36 | 1,916,127 | -0.22(-1.89%) |
Aug 16, 2007 | 11.87 | 11.97 | 11.53 | 11.58 | 513,529 | -0.46(-3.84%) |
Aug 15, 2007 | 12.00 | 12.17 | 11.77 | 12.04 | 265,759 | -0.03(-0.27%) |
Aug 14, 2007 | 12.30 | 12.58 | 11.85 | 12.08 | 437,880 | -0.46(-3.69%) |
Aug 13, 2007 | 12.78 | 12.95 | 12.47 | 12.54 | 354,468 | -0.19(-1.53%) |
Aug 10, 2007 | 12.84 | 13.23 | 12.30 | 12.73 | 1,754,232 | -0.31(-2.36%) |
Aug 09, 2007 | 13.38 | 13.38 | 13.00 | 13.04 | 731,238 | -0.35(-2.61%) |
Aug 08, 2007 | 13.81 | 14.15 | 13.11 | 13.39 | 1,548,598 | -0.41(-2.94%) |
Aug 07, 2007 | 13.01 | 13.80 | 12.97 | 13.80 | 855,308 | +0.67(+5.07%) |
Aug 06, 2007 | 12.82 | 13.14 | 12.40 | 13.13 | 1,050,839 | +0.29(+2.28%) |
Aug 03, 2007 | 13.03 | 13.59 | 12.82 | 12.84 | 1,691,396 | -0.75(-5.55%) |