Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.79 | 13.93 | 13.48 | 13.93 | 19,200 | +0.16(+1.15%) |
Sep 27, 2007 | 13.92 | 13.92 | 13.59 | 13.77 | 11,949 | -0.00(-0.02%) |
Sep 26, 2007 | 13.93 | 13.93 | 13.58 | 13.77 | 3,360 | +0.10(+0.70%) |
Sep 25, 2007 | 13.62 | 13.92 | 13.09 | 13.67 | 13,726 | +0.02(+0.14%) |
Sep 24, 2007 | 13.95 | 13.98 | 13.28 | 13.66 | 7,057 | -0.27(-1.92%) |
Sep 21, 2007 | 14.19 | 14.43 | 13.57 | 13.92 | 59,212 | -0.13(-0.95%) |
Sep 20, 2007 | 13.38 | 14.08 | 13.38 | 14.06 | 8,308 | +0.54(+4.02%) |
Sep 19, 2007 | 13.39 | 13.80 | 13.39 | 13.51 | 34,690 | +0.23(+1.73%) |
Sep 18, 2007 | 12.58 | 13.35 | 12.41 | 13.28 | 16,803 | +0.79(+6.35%) |
Sep 17, 2007 | 12.43 | 12.89 | 12.42 | 12.49 | 5,231 | +0.07(+0.56%) |
Sep 14, 2007 | 12.32 | 12.57 | 12.32 | 12.42 | 9,839 | -0.07(-0.60%) |
Sep 13, 2007 | 12.51 | 12.59 | 12.44 | 12.50 | 10,899 | -0.06(-0.47%) |
Sep 12, 2007 | 12.40 | 12.57 | 12.40 | 12.55 | 8,607 | +0.06(+0.45%) |
Sep 11, 2007 | 12.15 | 12.51 | 12.10 | 12.50 | 14,667 | +0.39(+3.23%) |
Sep 10, 2007 | 12.07 | 12.24 | 12.05 | 12.11 | 8,648 | -0.04(-0.33%) |
Sep 07, 2007 | 12.39 | 12.74 | 12.10 | 12.15 | 24,637 | -0.36(-2.91%) |
Sep 06, 2007 | 12.39 | 12.86 | 12.39 | 12.51 | 7,363 | +0.26(+2.12%) |
Sep 05, 2007 | 12.58 | 12.99 | 12.14 | 12.25 | 18,517 | -0.43(-3.40%) |
Sep 04, 2007 | 12.76 | 12.88 | 12.39 | 12.68 | 8,958 | -0.13(-1.00%) |
Aug 31, 2007 | 12.73 | 12.95 | 12.72 | 12.81 | 20,100 | +0.14(+1.12%) |
Aug 30, 2007 | 12.19 | 12.76 | 12.19 | 12.67 | 7,236 | +0.33(+2.71%) |
Aug 29, 2007 | 11.99 | 12.35 | 11.99 | 12.33 | 17,285 | +0.37(+3.11%) |
Aug 28, 2007 | 12.01 | 12.24 | 11.89 | 11.96 | 9,607 | -0.15(-1.26%) |
Aug 27, 2007 | 12.26 | 12.27 | 12.11 | 12.12 | 8,588 | -0.04(-0.31%) |
Aug 24, 2007 | 12.38 | 12.38 | 12.11 | 12.15 | 8,961 | -0.14(-1.13%) |
Aug 23, 2007 | 12.31 | 12.36 | 12.11 | 12.29 | 4,891 | +0.02(+0.13%) |
Aug 22, 2007 | 12.11 | 12.32 | 12.11 | 12.28 | 16,840 | +0.27(+2.21%) |
Aug 21, 2007 | 12.36 | 12.42 | 11.86 | 12.01 | 18,715 | -0.25(-2.01%) |
Aug 20, 2007 | 11.96 | 12.39 | 11.96 | 12.26 | 19,622 | +0.32(+2.72%) |
Aug 17, 2007 | 12.38 | 12.38 | 11.88 | 11.93 | 42,927 | +0.25(+2.16%) |
Aug 16, 2007 | 11.63 | 11.78 | 11.33 | 11.68 | 50,033 | +0.16(+1.39%) |
Aug 15, 2007 | 11.62 | 11.78 | 11.52 | 11.52 | 22,064 | -0.03(-0.23%) |
Aug 14, 2007 | 11.78 | 11.78 | 11.54 | 11.55 | 15,268 | -0.38(-3.19%) |
Aug 13, 2007 | 11.86 | 12.05 | 11.72 | 11.93 | 26,803 | +0.12(+1.04%) |
Aug 10, 2007 | 11.46 | 12.05 | 11.46 | 11.80 | 69,663 | +0.14(+1.17%) |
Aug 09, 2007 | 11.74 | 12.33 | 11.63 | 11.67 | 43,405 | -0.08(-0.66%) |
Aug 08, 2007 | 11.84 | 12.29 | 11.52 | 11.75 | 65,638 | +0.14(+1.25%) |
Aug 07, 2007 | 11.49 | 11.83 | 11.47 | 11.60 | 42,688 | +0.00(+0.02%) |
Aug 06, 2007 | 11.97 | 12.00 | 11.46 | 11.60 | 32,419 | -0.36(-2.98%) |
Aug 03, 2007 | 11.89 | 12.68 | 11.81 | 11.95 | 18,472 | -0.73(-5.78%) |
Aug 02, 2007 | 12.60 | 12.84 | 12.50 | 12.69 | 9,484 | +0.11(+0.89%) |
Aug 01, 2007 | 12.38 | 13.03 | 12.33 | 12.58 | 22,176 | +0.11(+0.86%) |
Jul 31, 2007 | 12.73 | 12.87 | 12.46 | 12.47 | 67,565 | -0.13(-1.06%) |
Jul 30, 2007 | 11.90 | 12.76 | 11.60 | 12.60 | 24,873 | +0.71(+5.97%) |
Jul 27, 2007 | 11.73 | 11.99 | 11.71 | 11.89 | 36,900 | +0.10(+0.84%) |
Jul 26, 2007 | 12.37 | 12.37 | 11.52 | 11.79 | 55,321 | -0.19(-1.61%) |
Jul 25, 2007 | 12.15 | 12.32 | 11.97 | 11.99 | 24,630 | +0.21(+1.82%) |
Jul 24, 2007 | 11.84 | 12.08 | 11.63 | 11.77 | 52,300 | -0.22(-1.81%) |
Jul 23, 2007 | 12.02 | 12.15 | 11.98 | 11.99 | 17,120 | +0.02(+0.13%) |
Jul 20, 2007 | 12.20 | 12.28 | 11.60 | 11.97 | 30,940 | -0.25(-2.08%) |
Jul 19, 2007 | 12.35 | 12.60 | 12.11 | 12.23 | 20,399 | -0.04(-0.35%) |
Jul 18, 2007 | 12.80 | 12.92 | 12.11 | 12.27 | 22,804 | -0.22(-1.74%) |
Jul 17, 2007 | 12.56 | 12.56 | 12.40 | 12.49 | 8,961 | -0.13(-1.04%) |
Jul 16, 2007 | 12.82 | 12.91 | 12.59 | 12.62 | 20,070 | -0.19(-1.48%) |
Jul 13, 2007 | 12.84 | 12.98 | 12.81 | 12.81 | 6,822 | -0.24(-1.81%) |
Jul 12, 2007 | 12.94 | 13.04 | 12.85 | 13.04 | 18,808 | +0.10(+0.79%) |
Jul 11, 2007 | 12.71 | 12.96 | 12.71 | 12.94 | 24,865 | -0.02(-0.17%) |
Jul 10, 2007 | 12.93 | 13.15 | 12.93 | 12.96 | 13,147 | -0.14(-1.04%) |
Jul 09, 2007 | 13.01 | 13.19 | 13.01 | 13.10 | 13,513 | -0.00(-0.02%) |
Jul 06, 2007 | 13.05 | 13.13 | 12.99 | 13.10 | 7,505 | +0.20(+1.59%) |
Jul 05, 2007 | 12.71 | 13.00 | 12.27 | 12.90 | 8,827 | -0.10(-0.79%) |
Jul 03, 2007 | 12.99 | 13.02 | 12.96 | 13.00 | 5,485 | +0.30(+2.34%) |