Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.16 | 12.50 | 12.11 | 12.43 | 149,952 | +0.24(+1.97%) |
Sep 27, 2007 | 11.88 | 12.20 | 11.88 | 12.19 | 63,379 | +0.31(+2.61%) |
Sep 26, 2007 | 11.82 | 12.16 | 11.74 | 11.88 | 137,311 | +0.16(+1.37%) |
Sep 25, 2007 | 11.54 | 11.82 | 11.31 | 11.72 | 109,465 | +0.06(+0.51%) |
Sep 24, 2007 | 11.87 | 11.87 | 11.50 | 11.66 | 116,695 | -0.24(-2.02%) |
Sep 21, 2007 | 11.95 | 12.07 | 11.57 | 11.90 | 196,389 | +0.06(+0.51%) |
Sep 20, 2007 | 12.44 | 12.44 | 11.82 | 11.84 | 136,079 | -0.64(-5.13%) |
Sep 19, 2007 | 11.99 | 12.49 | 11.96 | 12.48 | 195,069 | +0.54(+4.52%) |
Sep 18, 2007 | 11.22 | 11.98 | 10.83 | 11.94 | 211,353 | +0.76(+6.80%) |
Sep 17, 2007 | 11.19 | 11.38 | 11.15 | 11.18 | 66,662 | -0.06(-0.53%) |
Sep 14, 2007 | 11.41 | 11.50 | 11.15 | 11.24 | 104,056 | -0.32(-2.77%) |
Sep 13, 2007 | 11.56 | 11.75 | 11.27 | 11.56 | 138,741 | +0.07(+0.61%) |
Sep 12, 2007 | 12.05 | 12.10 | 11.46 | 11.49 | 85,083 | -0.53(-4.41%) |
Sep 11, 2007 | 11.85 | 12.04 | 11.70 | 12.02 | 83,293 | +0.24(+2.04%) |
Sep 10, 2007 | 11.99 | 12.23 | 11.50 | 11.78 | 137,701 | -0.11(-0.93%) |
Sep 07, 2007 | 12.36 | 12.38 | 11.85 | 11.89 | 155,812 | -0.67(-5.33%) |
Sep 06, 2007 | 12.37 | 12.59 | 12.22 | 12.56 | 81,737 | +0.21(+1.70%) |
Sep 05, 2007 | 12.90 | 12.97 | 12.29 | 12.35 | 139,740 | -0.51(-3.97%) |
Sep 04, 2007 | 12.28 | 12.99 | 12.28 | 12.86 | 219,819 | +0.55(+4.47%) |
Aug 31, 2007 | 12.37 | 12.49 | 11.84 | 12.31 | 168,059 | +0.07(+0.57%) |
Aug 30, 2007 | 11.95 | 12.48 | 11.71 | 12.24 | 329,674 | +0.28(+2.34%) |
Aug 29, 2007 | 12.12 | 12.22 | 11.62 | 11.96 | 114,958 | -0.10(-0.83%) |
Aug 28, 2007 | 11.59 | 12.13 | 11.58 | 12.06 | 287,033 | +0.41(+3.52%) |
Aug 27, 2007 | 11.30 | 11.67 | 11.20 | 11.65 | 161,366 | +0.29(+2.55%) |
Aug 24, 2007 | 11.19 | 11.36 | 10.96 | 11.36 | 141,255 | +0.16(+1.47%) |
Aug 23, 2007 | 11.55 | 11.55 | 11.10 | 11.20 | 190,691 | -0.28(-2.40%) |
Aug 22, 2007 | 11.94 | 12.42 | 11.31 | 11.47 | 292,944 | -0.30(-2.55%) |
Aug 21, 2007 | 12.25 | 12.50 | 11.73 | 11.77 | 127,654 | -0.55(-4.46%) |
Aug 20, 2007 | 12.52 | 12.80 | 12.16 | 12.32 | 157,958 | -0.16(-1.28%) |
Aug 17, 2007 | 12.64 | 12.76 | 12.31 | 12.48 | 493,520 | +0.14(+1.13%) |
Aug 16, 2007 | 10.96 | 12.34 | 10.84 | 12.34 | 482,687 | +1.40(+12.80%) |
Aug 15, 2007 | 10.80 | 11.17 | 10.66 | 10.94 | 289,773 | +0.21(+1.96%) |
Aug 14, 2007 | 11.16 | 11.50 | 10.70 | 10.73 | 385,105 | -0.35(-3.16%) |
Aug 13, 2007 | 11.65 | 11.73 | 10.63 | 11.08 | 768,644 | -0.43(-3.74%) |
Aug 10, 2007 | 13.04 | 13.37 | 11.48 | 11.51 | 914,842 | -2.10(-15.43%) |
Aug 09, 2007 | 12.50 | 14.31 | 12.44 | 13.61 | 1,304,166 | +0.92(+7.25%) |
Aug 08, 2007 | 11.81 | 12.83 | 11.67 | 12.69 | 1,325,724 | +0.97(+8.28%) |
Aug 07, 2007 | 10.97 | 11.78 | 10.89 | 11.72 | 381,562 | +0.73(+6.64%) |
Aug 06, 2007 | 10.53 | 11.03 | 10.21 | 10.99 | 365,493 | +0.53(+5.07%) |
Aug 03, 2007 | 10.41 | 11.00 | 10.34 | 10.46 | 406,812 | -0.52(-4.74%) |
Aug 02, 2007 | 10.36 | 10.99 | 10.03 | 10.98 | 315,307 | +0.70(+6.81%) |
Aug 01, 2007 | 10.28 | 10.38 | 10.01 | 10.28 | 411,924 | -0.06(-0.58%) |
Jul 31, 2007 | 10.61 | 10.69 | 10.05 | 10.34 | 248,296 | -0.15(-1.43%) |
Jul 30, 2007 | 10.31 | 10.70 | 10.00 | 10.49 | 238,645 | +0.23(+2.24%) |
Jul 27, 2007 | 10.52 | 10.64 | 10.26 | 10.26 | 183,875 | -0.30(-2.84%) |
Jul 26, 2007 | 10.50 | 10.72 | 10.40 | 10.56 | 202,096 | -0.03(-0.28%) |
Jul 25, 2007 | 10.72 | 10.80 | 10.50 | 10.59 | 439,714 | -0.07(-0.66%) |
Jul 24, 2007 | 10.62 | 10.88 | 10.50 | 10.66 | 355,686 | -0.12(-1.11%) |
Jul 23, 2007 | 10.86 | 10.93 | 10.51 | 10.78 | 125,155 | -0.04(-0.37%) |
Jul 20, 2007 | 11.15 | 11.17 | 10.48 | 10.82 | 357,389 | -0.35(-3.13%) |
Jul 19, 2007 | 11.24 | 11.44 | 11.14 | 11.17 | 285,380 | -0.13(-1.15%) |
Jul 18, 2007 | 11.05 | 11.40 | 10.97 | 11.30 | 284,840 | +0.18(+1.62%) |
Jul 17, 2007 | 10.97 | 11.20 | 10.85 | 11.12 | 135,893 | +0.16(+1.46%) |
Jul 16, 2007 | 11.12 | 11.21 | 10.90 | 10.96 | 286,717 | -0.15(-1.35%) |
Jul 13, 2007 | 10.72 | 11.20 | 10.72 | 11.11 | 280,202 | +0.31(+2.87%) |
Jul 12, 2007 | 10.20 | 10.86 | 10.14 | 10.80 | 299,778 | +0.64(+6.30%) |
Jul 11, 2007 | 10.38 | 10.44 | 9.950 | 10.16 | 225,999 | -0.24(-2.31%) |
Jul 10, 2007 | 10.51 | 10.59 | 10.20 | 10.40 | 293,223 | -0.19(-1.79%) |
Jul 09, 2007 | 10.57 | 10.71 | 10.35 | 10.59 | 245,450 | +0.01(+0.09%) |
Jul 06, 2007 | 10.83 | 10.83 | 10.31 | 10.58 | 225,333 | -0.23(-2.13%) |
Jul 05, 2007 | 10.38 | 10.85 | 10.23 | 10.81 | 281,114 | +0.42(+4.04%) |
Jul 03, 2007 | 10.50 | 10.51 | 10.23 | 10.39 | 124,467 | -0.12(-1.14%) |