Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.13 | 12.27 | 12.04 | 12.24 | 1,236,999 | +0.04(+0.36%) |
Sep 27, 2007 | 12.00 | 12.33 | 11.98 | 12.20 | 1,746,409 | +0.22(+1.84%) |
Sep 26, 2007 | 11.79 | 12.00 | 11.64 | 11.98 | 1,810,806 | +0.15(+1.30%) |
Sep 25, 2007 | 12.31 | 12.31 | 11.78 | 11.82 | 3,496,182 | -0.58(-4.68%) |
Sep 24, 2007 | 12.47 | 12.56 | 12.34 | 12.40 | 1,105,322 | -0.06(-0.50%) |
Sep 21, 2007 | 12.64 | 12.70 | 12.42 | 12.47 | 1,619,056 | -0.15(-1.22%) |
Sep 20, 2007 | 12.65 | 12.73 | 12.48 | 12.62 | 1,294,188 | -0.03(-0.26%) |
Sep 19, 2007 | 12.66 | 12.81 | 12.61 | 12.65 | 1,570,518 | +0.00(+0.03%) |
Sep 18, 2007 | 12.39 | 12.67 | 12.36 | 12.65 | 1,422,982 | +0.26(+2.06%) |
Sep 17, 2007 | 12.46 | 12.50 | 12.32 | 12.39 | 1,122,623 | -0.09(-0.73%) |
Sep 14, 2007 | 12.41 | 12.56 | 12.24 | 12.48 | 1,350,896 | +0.07(+0.59%) |
Sep 13, 2007 | 12.40 | 12.58 | 12.35 | 12.41 | 1,694,026 | +0.04(+0.30%) |
Sep 12, 2007 | 12.17 | 12.50 | 12.17 | 12.37 | 1,560,426 | +0.10(+0.81%) |
Sep 11, 2007 | 12.21 | 12.46 | 12.14 | 12.27 | 1,644,046 | +0.06(+0.49%) |
Sep 10, 2007 | 12.48 | 12.48 | 12.21 | 12.21 | 1,122,623 | -0.25(-2.04%) |
Sep 07, 2007 | 12.44 | 12.52 | 12.37 | 12.47 | 1,749,773 | -0.05(-0.42%) |
Sep 06, 2007 | 12.53 | 12.57 | 12.42 | 12.52 | 1,657,983 | -0.05(-0.36%) |
Sep 05, 2007 | 12.38 | 12.57 | 12.32 | 12.57 | 1,706,521 | +0.22(+1.75%) |
Sep 04, 2007 | 12.37 | 12.49 | 12.32 | 12.35 | 1,257,184 | +0.04(+0.34%) |
Aug 31, 2007 | 12.37 | 12.44 | 12.22 | 12.31 | 1,561,868 | +0.14(+1.11%) |
Aug 30, 2007 | 11.74 | 12.22 | 11.65 | 12.17 | 2,282,250 | +0.43(+3.69%) |
Aug 29, 2007 | 11.28 | 12.10 | 11.28 | 11.74 | 3,705,713 | +0.55(+4.89%) |
Aug 28, 2007 | 11.61 | 11.62 | 11.19 | 11.19 | 1,606,081 | -0.45(-3.90%) |
Aug 27, 2007 | 11.58 | 11.80 | 11.55 | 11.65 | 1,299,474 | -0.02(-0.20%) |
Aug 24, 2007 | 11.13 | 11.67 | 10.96 | 11.67 | 1,953,537 | +0.54(+4.82%) |
Aug 23, 2007 | 11.97 | 11.91 | 11.12 | 11.13 | 3,160,741 | -0.83(-6.97%) |
Aug 22, 2007 | 11.76 | 12.01 | 11.73 | 11.97 | 1,099,555 | +0.32(+2.79%) |
Aug 21, 2007 | 11.32 | 11.77 | 11.32 | 11.64 | 1,061,109 | +0.35(+3.08%) |
Aug 20, 2007 | 11.10 | 11.33 | 11.10 | 11.29 | 770,842 | +0.15(+1.34%) |
Aug 17, 2007 | 11.19 | 11.53 | 11.02 | 11.14 | 1,493,146 | +0.15(+1.38%) |
Aug 16, 2007 | 11.15 | 11.10 | 10.56 | 10.99 | 1,575,805 | -0.15(-1.38%) |
Aug 15, 2007 | 11.47 | 11.62 | 11.08 | 11.15 | 932,795 | -0.29(-2.55%) |
Aug 14, 2007 | 11.89 | 11.94 | 11.32 | 11.44 | 999,595 | -0.40(-3.37%) |
Aug 13, 2007 | 11.84 | 12.09 | 11.83 | 11.84 | 1,084,657 | +0.00(+0.02%) |
Aug 10, 2007 | 10.93 | 12.07 | 10.83 | 11.84 | 3,044,922 | +0.93(+8.55%) |
Aug 09, 2007 | 11.70 | 11.71 | 10.81 | 10.90 | 2,667,190 | -0.80(-6.84%) |
Aug 08, 2007 | 12.08 | 12.18 | 11.51 | 11.70 | 2,244,284 | -0.28(-2.31%) |
Aug 07, 2007 | 11.92 | 12.06 | 11.84 | 11.98 | 1,590,222 | +0.06(+0.52%) |
Aug 06, 2007 | 11.87 | 11.97 | 11.61 | 11.92 | 1,131,273 | +0.12(+1.06%) |
Aug 03, 2007 | 11.85 | 11.93 | 11.78 | 11.79 | 1,392,225 | -0.14(-1.13%) |
Aug 02, 2007 | 11.90 | 11.94 | 11.73 | 11.93 | 1,379,730 | +0.09(+0.77%) |
Aug 01, 2007 | 11.74 | 11.89 | 11.66 | 11.84 | 1,302,358 | +0.14(+1.19%) |
Jul 31, 2007 | 11.59 | 11.83 | 11.63 | 11.70 | 1,117,336 | +0.11(+0.97%) |
Jul 30, 2007 | 11.60 | 11.63 | 11.39 | 11.59 | 893,388 | +0.02(+0.22%) |
Jul 27, 2007 | 11.82 | 11.93 | 11.55 | 11.56 | 1,294,188 | -0.24(-2.01%) |
Jul 26, 2007 | 12.07 | 12.11 | 11.75 | 11.80 | 1,871,839 | -0.37(-3.08%) |
Jul 25, 2007 | 12.53 | 12.53 | 11.96 | 12.17 | 1,523,422 | -0.36(-2.84%) |
Jul 24, 2007 | 12.59 | 12.66 | 12.44 | 12.53 | 924,145 | -0.07(-0.60%) |
Jul 23, 2007 | 12.54 | 12.72 | 12.53 | 12.60 | 1,026,988 | +0.11(+0.88%) |
Jul 20, 2007 | 12.76 | 12.77 | 12.46 | 12.49 | 1,847,330 | -0.34(-2.63%) |
Jul 19, 2007 | 12.57 | 12.90 | 12.37 | 12.83 | 1,664,711 | +0.09(+0.69%) |
Jul 18, 2007 | 12.77 | 12.90 | 12.60 | 12.74 | 1,293,227 | -0.13(-1.00%) |
Jul 17, 2007 | 12.90 | 13.03 | 12.83 | 12.87 | 1,138,482 | -0.07(-0.56%) |
Jul 16, 2007 | 12.90 | 13.25 | 12.80 | 12.94 | 2,382,209 | +0.13(+1.04%) |
Jul 13, 2007 | 12.78 | 12.83 | 12.70 | 12.81 | 1,166,355 | +0.06(+0.46%) |
Jul 12, 2007 | 12.69 | 12.90 | 12.37 | 12.75 | 2,237,076 | +0.09(+0.74%) |
Jul 11, 2007 | 12.17 | 12.84 | 12.16 | 12.66 | 3,665,344 | +0.51(+4.21%) |
Jul 10, 2007 | 12.49 | 12.50 | 12.15 | 12.15 | 1,312,930 | -0.36(-2.86%) |
Jul 09, 2007 | 12.48 | 12.56 | 12.38 | 12.51 | 802,560 | +0.05(+0.42%) |
Jul 06, 2007 | 12.38 | 12.63 | 12.30 | 12.45 | 1,509,966 | +0.14(+1.13%) |
Jul 05, 2007 | 12.38 | 12.40 | 12.10 | 12.31 | 1,165,394 | -0.07(-0.59%) |
Jul 03, 2007 | 12.44 | 12.47 | 12.39 | 12.39 | 389,746 | +0.02(+0.18%) |