Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.50 | 11.55 | 11.38 | 11.41 | 295,336 | -0.10(-0.87%) |
Sep 27, 2007 | 11.43 | 11.53 | 11.34 | 11.51 | 326,520 | +0.11(+0.96%) |
Sep 26, 2007 | 11.66 | 11.77 | 11.35 | 11.40 | 253,662 | -0.19(-1.64%) |
Sep 25, 2007 | 11.83 | 11.83 | 11.47 | 11.59 | 399,493 | -0.29(-2.44%) |
Sep 24, 2007 | 12.17 | 12.19 | 11.74 | 11.88 | 366,393 | -0.27(-2.22%) |
Sep 21, 2007 | 12.15 | 12.18 | 12.03 | 12.15 | 416,752 | +0.10(+0.83%) |
Sep 20, 2007 | 12.09 | 12.13 | 11.85 | 12.05 | 325,266 | -0.08(-0.66%) |
Sep 19, 2007 | 12.11 | 12.31 | 12.00 | 12.13 | 299,591 | +0.14(+1.17%) |
Sep 18, 2007 | 11.69 | 11.99 | 11.38 | 11.99 | 559,460 | +0.37(+3.18%) |
Sep 17, 2007 | 11.64 | 11.64 | 11.51 | 11.62 | 519,811 | -0.07(-0.60%) |
Sep 14, 2007 | 11.78 | 11.86 | 11.62 | 11.69 | 339,961 | -0.24(-2.01%) |
Sep 13, 2007 | 11.90 | 12.06 | 11.67 | 11.93 | 347,360 | +0.05(+0.42%) |
Sep 12, 2007 | 12.32 | 12.32 | 11.88 | 11.88 | 283,850 | -0.46(-3.73%) |
Sep 11, 2007 | 12.24 | 12.48 | 12.21 | 12.34 | 230,797 | +0.14(+1.15%) |
Sep 10, 2007 | 12.50 | 12.55 | 12.15 | 12.20 | 402,343 | -0.26(-2.09%) |
Sep 07, 2007 | 12.49 | 12.49 | 12.28 | 12.46 | 634,688 | -0.23(-1.81%) |
Sep 06, 2007 | 12.22 | 12.69 | 12.20 | 12.69 | 918,561 | +0.49(+4.02%) |
Sep 05, 2007 | 11.76 | 12.28 | 11.76 | 12.20 | 897,827 | +0.36(+3.04%) |
Sep 04, 2007 | 11.61 | 11.99 | 11.52 | 11.84 | 392,968 | +0.26(+2.25%) |
Aug 31, 2007 | 11.64 | 11.85 | 11.41 | 11.58 | 311,860 | +0.08(+0.70%) |
Aug 30, 2007 | 11.41 | 11.78 | 11.28 | 11.50 | 325,896 | +0.02(+0.17%) |
Aug 29, 2007 | 11.57 | 11.57 | 11.22 | 11.48 | 677,505 | -0.01(-0.09%) |
Aug 28, 2007 | 11.86 | 11.89 | 11.47 | 11.49 | 338,418 | -0.42(-3.53%) |
Aug 27, 2007 | 12.04 | 12.07 | 11.87 | 11.91 | 349,451 | -0.14(-1.16%) |
Aug 24, 2007 | 12.01 | 12.09 | 11.91 | 12.05 | 454,172 | +0.07(+0.58%) |
Aug 23, 2007 | 12.10 | 12.14 | 11.80 | 11.98 | 378,301 | -0.07(-0.58%) |
Aug 22, 2007 | 11.95 | 12.25 | 11.95 | 12.05 | 589,635 | +0.21(+1.77%) |
Aug 21, 2007 | 11.96 | 12.08 | 11.81 | 11.84 | 284,398 | -0.08(-0.67%) |
Aug 20, 2007 | 11.92 | 12.05 | 11.83 | 11.92 | 471,967 | +0.03(+0.25%) |
Aug 17, 2007 | 12.55 | 12.62 | 11.70 | 11.89 | 1,066,740 | -0.21(-1.74%) |
Aug 16, 2007 | 11.66 | 12.40 | 11.51 | 12.10 | 1,153,073 | +0.35(+2.98%) |
Aug 15, 2007 | 11.86 | 12.14 | 11.62 | 11.75 | 695,318 | -0.09(-0.76%) |
Aug 14, 2007 | 12.23 | 12.41 | 11.78 | 11.84 | 488,089 | -0.39(-3.19%) |
Aug 13, 2007 | 12.22 | 13.05 | 12.19 | 12.23 | 901,667 | +0.08(+0.66%) |
Aug 10, 2007 | 11.89 | 12.64 | 11.89 | 12.15 | 870,092 | +0.13(+1.08%) |
Aug 09, 2007 | 12.10 | 12.32 | 11.62 | 12.02 | 1,928,446 | -0.28(-2.28%) |
Aug 08, 2007 | 12.28 | 12.58 | 12.03 | 12.30 | 1,690,160 | +0.13(+1.07%) |
Aug 07, 2007 | 12.35 | 12.35 | 11.69 | 12.17 | 1,138,456 | -0.23(-1.85%) |
Aug 06, 2007 | 12.59 | 12.59 | 11.86 | 12.40 | 917,840 | -0.16(-1.27%) |
Aug 03, 2007 | 12.48 | 13.19 | 12.42 | 12.56 | 1,080,226 | -0.61(-4.63%) |
Aug 02, 2007 | 13.20 | 13.49 | 13.09 | 13.17 | 1,244,071 | -0.47(-3.45%) |
Aug 01, 2007 | 13.65 | 13.75 | 12.99 | 13.64 | 1,930,404 | -0.38(-2.71%) |
Jul 31, 2007 | 14.37 | 14.54 | 14.02 | 14.02 | 591,396 | -0.23(-1.61%) |
Jul 30, 2007 | 14.16 | 14.34 | 13.95 | 14.25 | 381,169 | +0.11(+0.78%) |
Jul 27, 2007 | 14.57 | 14.69 | 14.14 | 14.14 | 467,671 | -0.42(-2.88%) |
Jul 26, 2007 | 14.80 | 14.80 | 14.21 | 14.56 | 608,597 | -0.36(-2.41%) |
Jul 25, 2007 | 15.00 | 15.11 | 14.50 | 14.92 | 570,244 | +0.03(+0.20%) |
Jul 24, 2007 | 15.03 | 15.12 | 14.73 | 14.89 | 430,654 | -0.29(-1.91%) |
Jul 23, 2007 | 15.34 | 15.39 | 15.02 | 15.18 | 509,557 | -0.07(-0.46%) |
Jul 20, 2007 | 15.59 | 15.62 | 15.11 | 15.25 | 427,563 | -0.37(-2.37%) |
Jul 19, 2007 | 15.55 | 15.67 | 15.47 | 15.62 | 244,213 | +0.13(+0.84%) |
Jul 18, 2007 | 15.70 | 15.70 | 15.26 | 15.49 | 371,070 | -0.28(-1.78%) |
Jul 17, 2007 | 15.38 | 15.96 | 15.35 | 15.77 | 397,432 | +0.39(+2.54%) |
Jul 16, 2007 | 15.56 | 15.56 | 15.25 | 15.38 | 316,986 | -0.16(-1.03%) |
Jul 13, 2007 | 15.53 | 15.61 | 15.39 | 15.54 | 250,804 | +0.03(+0.19%) |
Jul 12, 2007 | 15.34 | 15.54 | 15.17 | 15.51 | 248,919 | +0.28(+1.84%) |
Jul 11, 2007 | 15.36 | 15.39 | 15.12 | 15.23 | 250,855 | -0.08(-0.52%) |
Jul 10, 2007 | 15.56 | 15.56 | 15.26 | 15.31 | 353,691 | -0.24(-1.54%) |
Jul 09, 2007 | 15.24 | 15.59 | 15.16 | 15.55 | 397,842 | +0.30(+1.97%) |
Jul 06, 2007 | 15.25 | 15.28 | 15.08 | 15.25 | 300,222 | +0.06(+0.39%) |
Jul 05, 2007 | 15.10 | 15.22 | 14.93 | 15.19 | 527,455 | +0.13(+0.86%) |
Jul 03, 2007 | 15.10 | 15.18 | 14.94 | 15.06 | 173,078 | -0.06(-0.40%) |