Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.01 | 13.27 | 12.85 | 13.17 | 1,118,331 | +0.26(+1.98%) |
Sep 27, 2007 | 12.87 | 12.91 | 12.76 | 12.91 | 525,248 | +0.16(+1.23%) |
Sep 26, 2007 | 12.70 | 12.84 | 12.63 | 12.76 | 905,192 | +0.08(+0.62%) |
Sep 25, 2007 | 12.60 | 12.68 | 12.49 | 12.68 | 733,569 | +0.01(+0.04%) |
Sep 24, 2007 | 12.46 | 12.81 | 12.46 | 12.67 | 1,310,342 | -0.17(-1.34%) |
Sep 21, 2007 | 12.91 | 13.00 | 12.74 | 12.85 | 1,836,332 | -0.01(-0.04%) |
Sep 20, 2007 | 13.35 | 13.35 | 12.81 | 12.85 | 1,232,500 | -0.50(-3.74%) |
Sep 19, 2007 | 13.28 | 13.35 | 13.09 | 13.35 | 1,577,970 | +0.39(+3.02%) |
Sep 18, 2007 | 12.66 | 12.96 | 12.49 | 12.96 | 682,415 | +0.48(+3.83%) |
Sep 17, 2007 | 12.47 | 12.55 | 12.33 | 12.48 | 662,770 | +0.03(+0.26%) |
Sep 14, 2007 | 12.40 | 12.56 | 12.38 | 12.45 | 505,973 | -0.14(-1.14%) |
Sep 13, 2007 | 12.54 | 12.61 | 12.44 | 12.59 | 581,962 | +0.14(+1.13%) |
Sep 12, 2007 | 12.48 | 12.50 | 12.41 | 12.45 | 699,096 | -0.02(-0.17%) |
Sep 11, 2007 | 12.49 | 12.51 | 12.40 | 12.47 | 747,654 | +0.03(+0.22%) |
Sep 10, 2007 | 12.57 | 12.66 | 12.41 | 12.45 | 2,076,531 | -0.11(-0.90%) |
Sep 07, 2007 | 12.49 | 12.66 | 12.49 | 12.56 | 578,997 | -0.22(-1.69%) |
Sep 06, 2007 | 12.64 | 12.81 | 12.62 | 12.78 | 475,948 | +0.14(+1.13%) |
Sep 05, 2007 | 12.71 | 12.79 | 12.51 | 12.63 | 638,676 | -0.17(-1.33%) |
Sep 04, 2007 | 12.78 | 12.84 | 12.68 | 12.80 | 1,034,188 | +0.08(+0.64%) |
Aug 31, 2007 | 12.61 | 12.84 | 12.59 | 12.72 | 1,034,929 | +0.37(+2.97%) |
Aug 30, 2007 | 12.37 | 12.60 | 12.26 | 12.36 | 816,600 | -0.04(-0.30%) |
Aug 29, 2007 | 12.14 | 12.54 | 12.12 | 12.39 | 972,655 | +0.41(+3.40%) |
Aug 28, 2007 | 12.34 | 12.46 | 11.93 | 11.99 | 989,336 | -0.66(-5.23%) |
Aug 27, 2007 | 12.68 | 12.82 | 12.57 | 12.65 | 1,387,443 | -0.24(-1.84%) |
Aug 24, 2007 | 12.51 | 12.95 | 12.51 | 12.88 | 1,069,031 | +0.57(+4.60%) |
Aug 23, 2007 | 12.17 | 12.45 | 12.01 | 12.32 | 1,040,860 | +0.13(+1.06%) |
Aug 22, 2007 | 12.01 | 12.20 | 11.96 | 12.19 | 810,299 | +0.53(+4.56%) |
Aug 21, 2007 | 11.69 | 11.74 | 11.48 | 11.66 | 785,093 | -0.03(-0.28%) |
Aug 20, 2007 | 11.78 | 11.87 | 11.43 | 11.69 | 1,608,737 | +0.06(+0.56%) |
Aug 17, 2007 | 11.51 | 11.82 | 10.01 | 11.62 | 2,442,018 | +0.83(+7.72%) |
Aug 16, 2007 | 11.01 | 11.03 | 10.20 | 10.79 | 2,963,931 | -0.57(-4.99%) |
Aug 15, 2007 | 11.60 | 11.86 | 11.26 | 11.36 | 1,411,703 | -0.77(-6.38%) |
Aug 14, 2007 | 12.52 | 12.53 | 12.08 | 12.13 | 866,642 | -0.21(-1.68%) |
Aug 13, 2007 | 12.49 | 12.55 | 12.33 | 12.34 | 419,976 | -0.14(-1.15%) |
Aug 10, 2007 | 12.27 | 12.57 | 12.06 | 12.48 | 922,985 | +0.17(+1.36%) |
Aug 09, 2007 | 12.25 | 12.66 | 12.22 | 12.32 | 1,337,772 | -0.54(-4.24%) |
Aug 08, 2007 | 12.50 | 13.02 | 12.50 | 12.86 | 1,560,549 | +0.36(+2.85%) |
Aug 07, 2007 | 12.19 | 12.50 | 12.05 | 12.50 | 1,365,943 | +0.41(+3.39%) |
Aug 06, 2007 | 12.38 | 12.46 | 11.74 | 12.09 | 1,989,422 | -0.12(-0.99%) |
Aug 03, 2007 | 12.26 | 12.70 | 12.20 | 12.22 | 642,382 | -0.49(-3.84%) |
Aug 02, 2007 | 12.46 | 12.87 | 12.46 | 12.70 | 1,158,364 | +0.42(+3.43%) |
Aug 01, 2007 | 12.57 | 12.61 | 12.02 | 12.28 | 1,153,175 | -0.56(-4.33%) |
Jul 31, 2007 | 12.99 | 13.21 | 12.80 | 12.84 | 1,519,774 | +0.01(+0.08%) |
Jul 30, 2007 | 12.17 | 12.90 | 12.17 | 12.83 | 1,037,153 | +0.58(+4.71%) |
Jul 27, 2007 | 12.16 | 12.40 | 12.01 | 12.25 | 1,000,827 | -0.11(-0.89%) |
Jul 26, 2007 | 12.64 | 12.88 | 12.18 | 12.36 | 2,188,475 | -0.76(-5.82%) |
Jul 25, 2007 | 13.21 | 13.24 | 12.97 | 13.12 | 1,609,478 | -0.11(-0.84%) |
Jul 24, 2007 | 13.21 | 13.36 | 13.03 | 13.24 | 2,004,619 | +0.05(+0.37%) |
Jul 23, 2007 | 13.07 | 13.19 | 12.95 | 13.19 | 974,879 | +0.12(+0.95%) |
Jul 20, 2007 | 13.33 | 13.42 | 13.03 | 13.06 | 951,156 | -0.43(-3.16%) |
Jul 19, 2007 | 13.27 | 13.49 | 13.21 | 13.49 | 831,798 | +0.59(+4.60%) |
Jul 18, 2007 | 13.06 | 13.12 | 12.80 | 12.90 | 1,401,899 | -0.44(-3.30%) |
Jul 17, 2007 | 13.46 | 13.54 | 13.32 | 13.34 | 458,156 | -0.14(-1.04%) |
Jul 16, 2007 | 13.76 | 13.81 | 13.48 | 13.48 | 919,278 | -0.45(-3.22%) |
Jul 13, 2007 | 13.53 | 14.13 | 13.45 | 13.92 | 1,484,560 | +0.52(+3.91%) |
Jul 12, 2007 | 13.08 | 13.41 | 13.02 | 13.40 | 1,817,428 | +0.81(+6.43%) |
Jul 11, 2007 | 12.63 | 12.65 | 12.44 | 12.59 | 1,963,104 | -0.04(-0.32%) |
Jul 10, 2007 | 12.72 | 12.73 | 12.55 | 12.63 | 999,715 | -0.10(-0.80%) |
Jul 09, 2007 | 12.68 | 12.80 | 12.61 | 12.73 | 1,507,542 | +0.10(+0.79%) |
Jul 06, 2007 | 12.58 | 12.66 | 12.50 | 12.63 | 1,026,033 | -0.03(-0.23%) |
Jul 05, 2007 | 12.63 | 12.68 | 12.48 | 12.66 | 2,161,416 | +0.77(+6.44%) |
Jul 03, 2007 | 11.92 | 11.94 | 11.87 | 11.90 | 202,760 | +0.03(+0.27%) |