Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.12 | 12.30 | 12.12 | 12.30 | 6,943 | +0.09(+0.74%) |
Sep 27, 2007 | 12.25 | 12.28 | 12.10 | 12.21 | 6,440 | -0.10(-0.81%) |
Sep 26, 2007 | 12.24 | 12.33 | 12.24 | 12.31 | 4,946 | +0.20(+1.65%) |
Sep 25, 2007 | 12.08 | 12.24 | 12.01 | 12.11 | 7,939 | -0.08(-0.66%) |
Sep 24, 2007 | 12.30 | 12.38 | 12.14 | 12.19 | 5,729 | -0.17(-1.38%) |
Sep 21, 2007 | 12.21 | 12.38 | 12.17 | 12.36 | 7,626 | +0.09(+0.73%) |
Sep 20, 2007 | 12.55 | 12.57 | 11.50 | 12.27 | 51,167 | -0.30(-2.39%) |
Sep 19, 2007 | 12.50 | 12.70 | 12.50 | 12.57 | 15,313 | +0.23(+1.86%) |
Sep 18, 2007 | 12.15 | 12.34 | 11.92 | 12.34 | 14,460 | +0.22(+1.82%) |
Sep 17, 2007 | 12.31 | 12.38 | 12.08 | 12.12 | 12,962 | -0.23(-1.86%) |
Sep 14, 2007 | 12.57 | 12.66 | 12.35 | 12.35 | 9,292 | -0.22(-1.75%) |
Sep 13, 2007 | 12.62 | 12.72 | 12.51 | 12.57 | 9,617 | -0.08(-0.63%) |
Sep 12, 2007 | 12.60 | 12.88 | 12.48 | 12.65 | 15,383 | -0.02(-0.16%) |
Sep 11, 2007 | 12.90 | 12.90 | 12.27 | 12.67 | 28,434 | -0.07(-0.55%) |
Sep 10, 2007 | 12.90 | 12.92 | 12.71 | 12.74 | 8,305 | +0.02(+0.16%) |
Sep 07, 2007 | 12.90 | 12.90 | 12.71 | 12.72 | 7,007 | -0.16(-1.24%) |
Sep 06, 2007 | 12.90 | 12.94 | 12.80 | 12.88 | 10,929 | +0.14(+1.10%) |
Sep 05, 2007 | 12.83 | 12.99 | 12.71 | 12.74 | 13,794 | +0.01(+0.08%) |
Sep 04, 2007 | 12.74 | 12.90 | 12.72 | 12.73 | 10,252 | -0.15(-1.16%) |
Aug 31, 2007 | 12.90 | 13.09 | 12.61 | 12.88 | 22,520 | -0.02(-0.16%) |
Aug 30, 2007 | 12.76 | 12.90 | 12.60 | 12.90 | 15,227 | +0.27(+2.14%) |
Aug 29, 2007 | 12.71 | 12.72 | 12.57 | 12.63 | 17,003 | +0.12(+0.96%) |
Aug 28, 2007 | 12.45 | 12.72 | 12.40 | 12.51 | 18,619 | +0.15(+1.21%) |
Aug 27, 2007 | 12.19 | 12.48 | 12.19 | 12.36 | 12,700 | +0.20(+1.64%) |
Aug 24, 2007 | 12.20 | 12.39 | 11.80 | 12.16 | 18,446 | -0.33(-2.64%) |
Aug 23, 2007 | 12.43 | 12.50 | 12.39 | 12.49 | 8,489 | +0.17(+1.38%) |
Aug 22, 2007 | 11.99 | 12.34 | 11.99 | 12.32 | 7,446 | +0.24(+1.99%) |
Aug 21, 2007 | 11.85 | 12.14 | 11.82 | 12.08 | 9,881 | +0.33(+2.81%) |
Aug 20, 2007 | 12.07 | 12.12 | 11.75 | 11.75 | 19,046 | -0.17(-1.43%) |
Aug 17, 2007 | 12.55 | 12.82 | 11.90 | 11.92 | 25,741 | -0.11(-0.91%) |
Aug 16, 2007 | 12.08 | 12.08 | 11.77 | 12.03 | 19,568 | +0.15(+1.26%) |
Aug 15, 2007 | 12.13 | 12.32 | 11.85 | 11.88 | 12,619 | -0.29(-2.38%) |
Aug 14, 2007 | 12.39 | 12.39 | 12.00 | 12.17 | 17,163 | -0.13(-1.06%) |
Aug 13, 2007 | 12.60 | 12.90 | 11.96 | 12.30 | 101,624 | -0.11(-0.89%) |
Aug 10, 2007 | 12.50 | 12.59 | 12.40 | 12.41 | 38,695 | -0.11(-0.88%) |
Aug 09, 2007 | 12.50 | 12.58 | 12.37 | 12.52 | 58,903 | -0.04(-0.32%) |
Aug 08, 2007 | 12.25 | 12.89 | 12.25 | 12.56 | 44,250 | +0.49(+4.06%) |
Aug 07, 2007 | 12.33 | 12.45 | 12.00 | 12.07 | 35,677 | -0.23(-1.87%) |
Aug 06, 2007 | 12.03 | 12.35 | 11.70 | 12.30 | 26,805 | +0.27(+2.24%) |
Aug 03, 2007 | 12.01 | 12.49 | 12.00 | 12.03 | 15,145 | -0.04(-0.33%) |
Aug 02, 2007 | 11.80 | 12.15 | 11.74 | 12.07 | 20,822 | +0.40(+3.43%) |
Aug 01, 2007 | 12.48 | 12.48 | 11.57 | 11.67 | 62,166 | -0.81(-6.49%) |
Jul 31, 2007 | 12.85 | 12.97 | 12.25 | 12.48 | 53,344 | -0.19(-1.50%) |
Jul 30, 2007 | 12.65 | 12.75 | 12.51 | 12.67 | 29,763 | -0.08(-0.63%) |
Jul 27, 2007 | 12.78 | 12.94 | 12.58 | 12.75 | 23,111 | -0.18(-1.39%) |
Jul 26, 2007 | 13.52 | 13.52 | 12.88 | 12.93 | 27,331 | -0.54(-4.01%) |
Jul 25, 2007 | 13.25 | 13.75 | 13.20 | 13.47 | 45,091 | +0.52(+4.02%) |
Jul 24, 2007 | 12.69 | 13.03 | 12.63 | 12.95 | 17,104 | +0.33(+2.61%) |
Jul 23, 2007 | 12.93 | 12.93 | 12.50 | 12.62 | 21,745 | -0.32(-2.47%) |
Jul 20, 2007 | 12.75 | 12.98 | 12.60 | 12.94 | 9,250 | +0.10(+0.78%) |
Jul 19, 2007 | 12.76 | 12.88 | 12.69 | 12.84 | 15,576 | +0.00(+0.00%) |
Jul 18, 2007 | 12.86 | 12.89 | 12.74 | 12.84 | 11,802 | -0.04(-0.33%) |
Jul 17, 2007 | 12.79 | 12.92 | 12.65 | 12.88 | 13,075 | +0.09(+0.72%) |
Jul 16, 2007 | 12.91 | 12.92 | 12.66 | 12.79 | 20,577 | -0.21(-1.62%) |
Jul 13, 2007 | 12.88 | 13.14 | 12.78 | 13.00 | 20,026 | +0.09(+0.70%) |
Jul 12, 2007 | 13.04 | 13.42 | 12.75 | 12.91 | 37,568 | -0.13(-1.00%) |
Jul 11, 2007 | 13.19 | 13.25 | 13.04 | 13.04 | 12,179 | -0.22(-1.66%) |
Jul 10, 2007 | 13.25 | 13.31 | 13.22 | 13.26 | 5,749 | +0.01(+0.08%) |
Jul 09, 2007 | 13.13 | 13.37 | 13.13 | 13.25 | 15,977 | -0.08(-0.60%) |
Jul 06, 2007 | 13.25 | 13.45 | 13.25 | 13.33 | 6,746 | -0.03(-0.22%) |
Jul 05, 2007 | 13.40 | 13.55 | 13.25 | 13.36 | 8,869 | -0.11(-0.82%) |
Jul 03, 2007 | 13.38 | 13.60 | 13.38 | 13.47 | 5,843 | +0.03(+0.22%) |