Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.39 | 12.49 | 12.08 | 12.25 | 298,403 | -0.18(-1.45%) |
Sep 27, 2007 | 12.21 | 12.58 | 12.21 | 12.43 | 112,799 | +0.25(+2.05%) |
Sep 26, 2007 | 12.48 | 12.50 | 11.97 | 12.18 | 285,872 | -0.21(-1.69%) |
Sep 25, 2007 | 12.23 | 12.48 | 12.22 | 12.39 | 112,490 | +0.06(+0.49%) |
Sep 24, 2007 | 12.40 | 12.57 | 12.22 | 12.33 | 151,823 | -0.10(-0.80%) |
Sep 21, 2007 | 12.36 | 12.62 | 12.29 | 12.43 | 177,900 | +0.19(+1.55%) |
Sep 20, 2007 | 12.22 | 12.61 | 12.16 | 12.24 | 86,862 | +0.03(+0.25%) |
Sep 19, 2007 | 12.27 | 12.68 | 12.12 | 12.21 | 183,395 | +0.04(+0.33%) |
Sep 18, 2007 | 12.18 | 12.20 | 11.60 | 12.17 | 353,456 | +0.05(+0.41%) |
Sep 17, 2007 | 12.48 | 12.58 | 11.87 | 12.12 | 237,162 | -0.39(-3.12%) |
Sep 14, 2007 | 12.48 | 12.55 | 12.16 | 12.51 | 60,472 | -0.12(-0.95%) |
Sep 13, 2007 | 12.72 | 12.79 | 12.42 | 12.63 | 93,178 | -0.01(-0.08%) |
Sep 12, 2007 | 12.83 | 12.98 | 12.47 | 12.64 | 156,809 | -0.21(-1.63%) |
Sep 11, 2007 | 12.68 | 13.20 | 12.58 | 12.85 | 228,740 | +0.24(+1.90%) |
Sep 10, 2007 | 12.81 | 12.81 | 12.21 | 12.61 | 118,835 | -0.07(-0.55%) |
Sep 07, 2007 | 12.71 | 12.98 | 12.40 | 12.68 | 136,240 | -0.19(-1.48%) |
Sep 06, 2007 | 12.85 | 13.14 | 12.64 | 12.87 | 104,987 | +0.04(+0.31%) |
Sep 05, 2007 | 12.97 | 13.19 | 12.82 | 12.83 | 130,405 | -0.30(-2.28%) |
Sep 04, 2007 | 13.29 | 13.37 | 12.97 | 13.13 | 168,166 | -0.23(-1.72%) |
Aug 31, 2007 | 13.32 | 13.55 | 13.25 | 13.36 | 179,608 | +0.25(+1.91%) |
Aug 30, 2007 | 12.91 | 13.50 | 12.84 | 13.11 | 137,977 | +0.05(+0.38%) |
Aug 29, 2007 | 13.12 | 13.12 | 12.81 | 13.06 | 229,128 | +0.02(+0.15%) |
Aug 28, 2007 | 12.84 | 13.12 | 12.75 | 13.04 | 89,162 | +0.09(+0.69%) |
Aug 27, 2007 | 13.40 | 13.40 | 12.71 | 12.95 | 158,393 | -0.55(-4.07%) |
Aug 24, 2007 | 13.41 | 13.50 | 13.03 | 13.50 | 72,516 | +0.07(+0.52%) |
Aug 23, 2007 | 13.76 | 13.76 | 13.06 | 13.43 | 76,982 | -0.24(-1.76%) |
Aug 22, 2007 | 13.42 | 13.98 | 13.01 | 13.67 | 115,558 | +0.26(+1.94%) |
Aug 21, 2007 | 13.50 | 13.99 | 13.33 | 13.41 | 99,546 | -0.11(-0.81%) |
Aug 20, 2007 | 13.50 | 13.57 | 13.25 | 13.52 | 118,045 | +0.09(+0.67%) |
Aug 17, 2007 | 13.50 | 13.60 | 12.96 | 13.43 | 310,989 | +0.33(+2.52%) |
Aug 16, 2007 | 12.50 | 13.11 | 12.23 | 13.10 | 466,839 | +0.31(+2.42%) |
Aug 15, 2007 | 11.94 | 12.98 | 11.94 | 12.79 | 318,289 | +0.78(+6.49%) |
Aug 14, 2007 | 12.12 | 12.72 | 11.76 | 12.01 | 335,038 | -0.17(-1.40%) |
Aug 13, 2007 | 12.82 | 12.82 | 11.97 | 12.18 | 345,078 | -0.31(-2.48%) |
Aug 10, 2007 | 13.15 | 13.49 | 12.33 | 12.49 | 813,387 | -0.96(-7.14%) |
Aug 09, 2007 | 12.03 | 13.59 | 11.95 | 13.45 | 1,202,764 | +1.21(+9.89%) |
Aug 08, 2007 | 11.58 | 12.76 | 11.35 | 12.24 | 428,678 | +0.78(+6.81%) |
Aug 07, 2007 | 11.08 | 11.53 | 10.76 | 11.46 | 440,376 | +0.34(+3.06%) |
Aug 06, 2007 | 10.51 | 11.30 | 10.21 | 11.12 | 299,994 | +0.70(+6.72%) |
Aug 03, 2007 | 10.40 | 11.28 | 10.26 | 10.42 | 364,582 | -0.30(-2.80%) |
Aug 02, 2007 | 10.87 | 11.08 | 10.47 | 10.72 | 380,225 | -0.11(-1.02%) |
Aug 01, 2007 | 11.09 | 11.24 | 10.67 | 10.83 | 433,254 | -0.26(-2.34%) |
Jul 31, 2007 | 11.71 | 11.84 | 11.09 | 11.09 | 168,952 | -0.46(-3.98%) |
Jul 30, 2007 | 11.87 | 12.10 | 11.53 | 11.55 | 222,797 | -0.01(-0.09%) |
Jul 27, 2007 | 11.75 | 11.98 | 11.51 | 11.56 | 325,212 | -0.31(-2.61%) |
Jul 26, 2007 | 12.29 | 12.42 | 11.79 | 11.87 | 246,197 | -0.42(-3.42%) |
Jul 25, 2007 | 12.46 | 12.83 | 12.10 | 12.29 | 241,459 | -0.02(-0.16%) |
Jul 24, 2007 | 12.33 | 12.61 | 12.11 | 12.31 | 389,622 | -0.19(-1.52%) |
Jul 23, 2007 | 12.88 | 12.95 | 12.45 | 12.50 | 195,687 | -0.35(-2.72%) |
Jul 20, 2007 | 13.22 | 13.26 | 12.68 | 12.85 | 199,727 | -0.40(-3.02%) |
Jul 19, 2007 | 13.26 | 13.40 | 13.00 | 13.25 | 189,147 | +0.18(+1.38%) |
Jul 18, 2007 | 13.47 | 13.66 | 12.90 | 13.07 | 279,813 | -0.44(-3.26%) |
Jul 17, 2007 | 13.46 | 13.91 | 13.36 | 13.51 | 175,154 | +0.03(+0.22%) |
Jul 16, 2007 | 13.58 | 13.91 | 13.40 | 13.48 | 258,516 | -0.19(-1.39%) |
Jul 13, 2007 | 13.96 | 14.00 | 13.61 | 13.67 | 172,210 | -0.27(-1.94%) |
Jul 12, 2007 | 13.18 | 13.99 | 13.09 | 13.94 | 434,844 | +0.87(+6.66%) |
Jul 11, 2007 | 13.20 | 13.31 | 13.00 | 13.07 | 115,936 | -0.11(-0.83%) |
Jul 10, 2007 | 13.15 | 13.42 | 13.09 | 13.18 | 181,931 | -0.12(-0.90%) |
Jul 09, 2007 | 13.00 | 13.35 | 13.00 | 13.30 | 253,623 | +0.29(+2.23%) |
Jul 06, 2007 | 13.04 | 13.09 | 12.95 | 13.01 | 121,627 | +0.02(+0.15%) |
Jul 05, 2007 | 13.33 | 13.40 | 12.96 | 12.99 | 183,709 | -0.35(-2.62%) |
Jul 03, 2007 | 13.46 | 13.55 | 13.30 | 13.34 | 66,206 | -0.13(-0.97%) |