Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.39 | 12.45 | 12.35 | 12.38 | 271,070 | -0.09(-0.74%) |
Sep 27, 2007 | 12.45 | 12.51 | 12.35 | 12.47 | 207,595 | +0.11(+0.87%) |
Sep 26, 2007 | 12.32 | 12.42 | 12.21 | 12.36 | 212,667 | +0.12(+1.00%) |
Sep 25, 2007 | 12.00 | 12.25 | 11.91 | 12.24 | 213,838 | +0.12(+1.02%) |
Sep 24, 2007 | 12.40 | 12.42 | 12.07 | 12.12 | 432,359 | -0.18(-1.50%) |
Sep 21, 2007 | 12.36 | 12.39 | 12.21 | 12.30 | 282,256 | +0.00(+0.00%) |
Sep 20, 2007 | 12.11 | 12.30 | 12.01 | 12.30 | 244,925 | +0.22(+1.85%) |
Sep 19, 2007 | 12.05 | 12.28 | 12.01 | 12.08 | 288,760 | +0.16(+1.35%) |
Sep 18, 2007 | 11.62 | 11.92 | 11.50 | 11.92 | 251,949 | +0.35(+2.99%) |
Sep 17, 2007 | 11.39 | 11.65 | 11.39 | 11.57 | 293,833 | +0.06(+0.53%) |
Sep 14, 2007 | 11.49 | 11.52 | 11.31 | 11.51 | 358,478 | -0.05(-0.47%) |
Sep 13, 2007 | 11.68 | 11.68 | 11.42 | 11.56 | 216,960 | -0.08(-0.66%) |
Sep 12, 2007 | 11.60 | 11.78 | 11.54 | 11.64 | 205,123 | -0.03(-0.26%) |
Sep 11, 2007 | 11.69 | 11.76 | 11.61 | 11.67 | 212,147 | +0.01(+0.07%) |
Sep 10, 2007 | 11.89 | 11.93 | 11.55 | 11.66 | 357,438 | -0.19(-1.62%) |
Sep 07, 2007 | 12.10 | 12.11 | 11.81 | 11.86 | 455,772 | -0.44(-3.56%) |
Sep 06, 2007 | 12.26 | 12.29 | 11.99 | 12.29 | 353,926 | +0.18(+1.46%) |
Sep 05, 2007 | 12.47 | 12.47 | 12.08 | 12.12 | 443,546 | -0.39(-3.13%) |
Sep 04, 2007 | 12.05 | 12.56 | 12.02 | 12.51 | 434,571 | +0.42(+3.50%) |
Aug 31, 2007 | 12.15 | 12.19 | 12.02 | 12.09 | 228,666 | +0.12(+1.03%) |
Aug 30, 2007 | 11.82 | 12.06 | 11.82 | 11.96 | 262,225 | -0.05(-0.45%) |
Aug 29, 2007 | 11.65 | 12.02 | 11.62 | 12.02 | 301,637 | +0.47(+4.06%) |
Aug 28, 2007 | 11.80 | 11.82 | 11.52 | 11.55 | 221,642 | -0.37(-3.10%) |
Aug 27, 2007 | 11.87 | 12.04 | 11.85 | 11.92 | 214,879 | -0.02(-0.19%) |
Aug 24, 2007 | 11.79 | 11.97 | 11.69 | 11.94 | 221,642 | +0.12(+1.04%) |
Aug 23, 2007 | 11.88 | 11.96 | 11.77 | 11.82 | 342,610 | -0.01(-0.07%) |
Aug 22, 2007 | 12.03 | 12.19 | 11.73 | 11.82 | 270,289 | -0.02(-0.13%) |
Aug 21, 2007 | 11.82 | 12.07 | 11.64 | 11.84 | 571,276 | -0.04(-0.32%) |
Aug 20, 2007 | 11.36 | 11.93 | 11.18 | 11.88 | 625,386 | +0.52(+4.53%) |
Aug 17, 2007 | 11.50 | 11.59 | 11.23 | 11.36 | 387,745 | +0.02(+0.14%) |
Aug 16, 2007 | 11.11 | 11.37 | 10.87 | 11.35 | 429,888 | +0.09(+0.82%) |
Aug 15, 2007 | 11.38 | 11.52 | 11.22 | 11.26 | 616,932 | -0.16(-1.41%) |
Aug 14, 2007 | 11.87 | 11.93 | 11.39 | 11.42 | 529,393 | -0.48(-4.07%) |
Aug 13, 2007 | 12.05 | 12.36 | 11.89 | 11.90 | 689,902 | +0.02(+0.19%) |
Aug 10, 2007 | 11.03 | 11.92 | 10.69 | 11.88 | 1,490,757 | +0.73(+6.55%) |
Aug 09, 2007 | 11.88 | 11.88 | 11.12 | 11.15 | 2,177,408 | -0.78(-6.51%) |
Aug 08, 2007 | 11.76 | 12.10 | 11.73 | 11.92 | 1,900,354 | +0.29(+2.51%) |
Aug 07, 2007 | 11.91 | 11.91 | 11.49 | 11.63 | 913,626 | -0.31(-2.58%) |
Aug 06, 2007 | 11.98 | 12.05 | 11.68 | 11.94 | 772,238 | +0.02(+0.13%) |
Aug 03, 2007 | 12.02 | 12.26 | 11.92 | 11.92 | 691,073 | -0.34(-2.76%) |
Aug 02, 2007 | 12.49 | 12.49 | 12.12 | 12.26 | 722,680 | -0.27(-2.15%) |
Aug 01, 2007 | 12.29 | 12.59 | 12.27 | 12.53 | 795,521 | +0.24(+1.94%) |
Jul 31, 2007 | 12.69 | 12.71 | 12.26 | 12.29 | 650,230 | -0.28(-2.20%) |
Jul 30, 2007 | 12.57 | 12.65 | 12.43 | 12.57 | 498,696 | +0.05(+0.43%) |
Jul 27, 2007 | 12.99 | 13.08 | 12.50 | 12.52 | 543,441 | -0.45(-3.50%) |
Jul 26, 2007 | 13.07 | 13.82 | 12.58 | 12.97 | 1,351,449 | -0.20(-1.52%) |
Jul 25, 2007 | 13.26 | 13.39 | 13.01 | 13.17 | 754,158 | -0.01(-0.06%) |
Jul 24, 2007 | 13.32 | 13.37 | 13.14 | 13.18 | 802,024 | -0.29(-2.17%) |
Jul 23, 2007 | 13.53 | 13.71 | 13.43 | 13.47 | 477,885 | -0.05(-0.34%) |
Jul 20, 2007 | 13.49 | 13.67 | 13.32 | 13.52 | 536,547 | -0.05(-0.34%) |
Jul 19, 2007 | 13.55 | 13.59 | 13.30 | 13.56 | 309,311 | +0.16(+1.20%) |
Jul 18, 2007 | 13.60 | 13.60 | 13.28 | 13.40 | 457,593 | -0.27(-1.97%) |
Jul 17, 2007 | 13.73 | 13.83 | 13.63 | 13.67 | 329,212 | -0.01(-0.06%) |
Jul 16, 2007 | 13.58 | 13.96 | 13.35 | 13.68 | 1,027,044 | +0.37(+2.77%) |
Jul 13, 2007 | 13.23 | 13.33 | 13.10 | 13.31 | 207,725 | +0.13(+0.99%) |
Jul 12, 2007 | 12.99 | 13.22 | 12.92 | 13.18 | 313,603 | +0.29(+2.27%) |
Jul 11, 2007 | 12.92 | 12.95 | 12.85 | 12.89 | 550,855 | +0.02(+0.12%) |
Jul 10, 2007 | 13.00 | 13.04 | 12.85 | 12.87 | 395,679 | -0.18(-1.41%) |
Jul 09, 2007 | 13.07 | 13.09 | 12.92 | 13.05 | 293,182 | -0.02(-0.12%) |
Jul 06, 2007 | 12.99 | 13.14 | 12.92 | 13.07 | 274,842 | +0.13(+1.01%) |
Jul 05, 2007 | 13.01 | 13.03 | 12.93 | 12.94 | 284,077 | -0.13(-1.00%) |
Jul 03, 2007 | 12.96 | 13.07 | 12.85 | 13.07 | 304,498 | +0.02(+0.12%) |