Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.26 | 11.26 | 11.06 | 11.06 | 1,754 | -0.19(-1.73%) |
Sep 27, 2007 | 11.40 | 11.40 | 11.25 | 11.25 | 1,178 | -0.00(-0.04%) |
Sep 26, 2007 | 11.26 | 11.26 | 11.26 | 11.26 | 877 | +0.08(+0.71%) |
Sep 25, 2007 | 11.23 | 11.26 | 11.12 | 11.18 | 2,456 | -0.22(-1.95%) |
Sep 24, 2007 | 11.17 | 11.40 | 11.17 | 11.40 | 1,236 | +0.40(+3.63%) |
Sep 21, 2007 | 11.16 | 11.17 | 11.00 | 11.00 | 2,917 | -0.14(-1.28%) |
Sep 20, 2007 | 11.14 | 11.14 | 11.14 | 11.14 | 1,228 | -0.02(-0.15%) |
Sep 19, 2007 | 10.85 | 11.18 | 10.55 | 11.16 | 3,596 | +0.19(+1.71%) |
Sep 18, 2007 | 10.98 | 11.30 | 10.83 | 10.97 | 7,745 | -0.11(-1.03%) |
Sep 17, 2007 | 11.26 | 11.26 | 10.83 | 11.09 | 7,129 | -0.03(-0.26%) |
Sep 14, 2007 | 11.06 | 11.12 | 10.97 | 11.12 | 1,756 | -0.09(-0.76%) |
Sep 13, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 11.29 | 11.32 | 10.97 | 11.20 | 3,515 | +0.22(+2.02%) |
Sep 11, 2007 | 11.27 | 11.31 | 10.98 | 10.98 | 3,010 | -0.31(-2.79%) |
Sep 10, 2007 | 11.29 | 11.29 | 11.29 | 11.29 | 175 | -0.11(-0.94%) |
Sep 07, 2007 | 11.39 | 11.46 | 11.37 | 11.40 | 6,491 | +0.01(+0.05%) |
Sep 06, 2007 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 11.43 | 11.43 | 11.39 | 11.39 | 2,096 | -0.01(-0.05%) |
Sep 04, 2007 | 11.43 | 11.46 | 11.40 | 11.40 | 526 | -0.05(-0.40%) |
Aug 31, 2007 | 11.45 | 11.45 | 11.45 | 11.45 | 1,228 | +0.05(+0.40%) |
Aug 30, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 1,243 | -0.01(-0.10%) |
Aug 29, 2007 | 11.02 | 11.50 | 10.98 | 11.41 | 4,261 | +0.30(+2.67%) |
Aug 28, 2007 | 11.40 | 11.42 | 11.12 | 11.12 | 1,578 | -0.36(-3.11%) |
Aug 27, 2007 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 11.47 | 11.47 | 11.47 | 11.47 | 175 | +0.12(+1.08%) |
Aug 23, 2007 | 10.89 | 11.46 | 10.89 | 11.35 | 3,245 | -0.34(-2.88%) |
Aug 22, 2007 | 11.67 | 11.69 | 11.62 | 11.69 | 2,105 | +0.01(+0.07%) |
Aug 21, 2007 | 11.29 | 11.75 | 11.03 | 11.68 | 14,996 | +0.65(+5.87%) |
Aug 20, 2007 | 11.12 | 11.36 | 10.84 | 11.03 | 11,554 | -0.09(-0.77%) |
Aug 17, 2007 | 11.01 | 11.14 | 10.77 | 11.12 | 15,091 | +0.00(+0.00%) |
Aug 16, 2007 | 11.12 | 11.12 | 11.12 | 11.12 | 1,759 | +0.00(+0.00%) |
Aug 15, 2007 | 11.39 | 11.46 | 10.89 | 11.12 | 2,359 | +0.17(+1.56%) |
Aug 14, 2007 | 10.94 | 10.94 | 10.94 | 10.94 | 1,052 | +0.00(+0.00%) |
Aug 13, 2007 | 10.94 | 10.94 | 10.94 | 10.94 | 1,929 | +0.00(+0.04%) |
Aug 10, 2007 | 10.83 | 10.94 | 10.69 | 10.94 | 2,926 | +0.17(+1.54%) |
Aug 09, 2007 | 10.94 | 10.94 | 10.77 | 10.77 | 1,929 | -0.21(-1.87%) |
Aug 08, 2007 | 11.23 | 11.26 | 10.98 | 10.98 | 2,871 | +0.08(+0.73%) |
Aug 07, 2007 | 10.74 | 10.90 | 10.74 | 10.90 | 2,807 | +0.16(+1.49%) |
Aug 06, 2007 | 11.14 | 11.36 | 10.56 | 10.74 | 4,649 | -0.70(-6.08%) |
Aug 03, 2007 | 11.43 | 11.48 | 11.17 | 11.43 | 2,100 | +0.26(+2.35%) |
Aug 02, 2007 | 11.51 | 11.51 | 11.17 | 11.17 | 1,761 | -0.34(-2.97%) |
Aug 01, 2007 | 11.39 | 11.51 | 11.39 | 11.51 | 5,087 | +0.19(+1.66%) |
Jul 31, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 175 | -0.03(-0.25%) |
Jul 30, 2007 | 10.70 | 11.35 | 10.70 | 11.35 | 2,801 | +0.52(+4.84%) |
Jul 27, 2007 | 10.84 | 10.88 | 10.83 | 10.83 | 1,228 | -0.01(-0.11%) |
Jul 26, 2007 | 11.42 | 11.42 | 10.40 | 10.84 | 27,600 | -0.63(-5.47%) |
Jul 25, 2007 | 11.49 | 11.49 | 11.47 | 11.47 | 701 | -0.02(-0.15%) |
Jul 24, 2007 | 11.43 | 11.49 | 11.43 | 11.49 | 1,228 | +0.00(+0.00%) |
Jul 23, 2007 | 11.49 | 11.49 | 11.40 | 11.49 | 1,424 | -0.05(-0.44%) |
Jul 20, 2007 | 11.51 | 11.54 | 11.51 | 11.54 | 500 | +0.14(+1.25%) |
Jul 19, 2007 | 11.42 | 11.50 | 11.39 | 11.39 | 1,052 | +0.02(+0.16%) |
Jul 18, 2007 | 11.34 | 11.46 | 11.17 | 11.38 | 3,631 | -0.14(-1.25%) |
Jul 17, 2007 | 11.51 | 11.54 | 11.48 | 11.52 | 2,684 | +0.02(+0.15%) |
Jul 16, 2007 | 11.51 | 11.51 | 11.37 | 11.50 | 4,477 | +0.01(+0.12%) |
Jul 13, 2007 | 11.41 | 11.51 | 11.41 | 11.49 | 2,456 | +0.09(+0.78%) |
Jul 12, 2007 | 11.40 | 11.54 | 11.37 | 11.40 | 5,361 | +0.00(+0.00%) |
Jul 11, 2007 | 11.54 | 11.54 | 11.40 | 11.40 | 3,696 | +0.04(+0.39%) |
Jul 10, 2007 | 11.49 | 11.52 | 11.36 | 11.36 | 9,477 | -0.18(-1.57%) |
Jul 09, 2007 | 11.51 | 11.57 | 11.40 | 11.54 | 5,907 | +0.02(+0.20%) |
Jul 06, 2007 | 11.52 | 11.52 | 11.51 | 11.51 | 1,578 | +0.00(+0.00%) |
Jul 05, 2007 | 11.51 | 11.51 | 11.51 | 11.51 | 877 | +0.00(+0.00%) |
Jul 03, 2007 | 11.51 | 11.51 | 11.51 | 11.51 | 347 | +0.00(+0.00%) |