Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.31 | 13.46 | 13.24 | 13.24 | 193,482 | -0.07(-0.54%) |
Sep 27, 2007 | 13.35 | 13.38 | 13.24 | 13.31 | 319,299 | -0.04(-0.27%) |
Sep 26, 2007 | 13.49 | 13.73 | 13.32 | 13.35 | 161,522 | -0.36(-2.63%) |
Sep 25, 2007 | 13.56 | 13.82 | 13.40 | 13.71 | 200,800 | -0.20(-1.41%) |
Sep 24, 2007 | 13.47 | 14.14 | 13.47 | 13.90 | 715,411 | +0.57(+4.31%) |
Sep 21, 2007 | 13.18 | 13.42 | 12.94 | 13.33 | 433,670 | +0.31(+2.40%) |
Sep 20, 2007 | 12.89 | 13.19 | 12.89 | 13.02 | 293,456 | +0.12(+0.93%) |
Sep 19, 2007 | 12.42 | 13.15 | 12.36 | 12.90 | 285,301 | +0.48(+3.88%) |
Sep 18, 2007 | 12.54 | 12.59 | 12.39 | 12.42 | 136,825 | -0.11(-0.89%) |
Sep 17, 2007 | 12.88 | 12.88 | 12.37 | 12.53 | 198,551 | -0.28(-2.19%) |
Sep 14, 2007 | 12.75 | 13.05 | 12.75 | 12.81 | 102,964 | -0.02(-0.14%) |
Sep 13, 2007 | 12.94 | 12.99 | 12.77 | 12.83 | 126,772 | -0.16(-1.27%) |
Sep 12, 2007 | 12.72 | 13.25 | 12.71 | 12.99 | 151,420 | -0.02(-0.17%) |
Sep 11, 2007 | 12.14 | 13.09 | 12.03 | 13.01 | 250,568 | +0.93(+7.71%) |
Sep 10, 2007 | 12.30 | 12.30 | 11.76 | 12.08 | 250,837 | -0.04(-0.37%) |
Sep 07, 2007 | 11.75 | 12.21 | 11.70 | 12.13 | 126,088 | +0.23(+1.91%) |
Sep 06, 2007 | 11.93 | 12.01 | 11.65 | 11.90 | 123,923 | -0.12(-0.96%) |
Sep 05, 2007 | 12.30 | 12.46 | 11.92 | 12.01 | 57,247 | -0.30(-2.43%) |
Sep 04, 2007 | 12.25 | 12.48 | 12.15 | 12.31 | 250,325 | -0.16(-1.29%) |
Aug 31, 2007 | 11.93 | 12.48 | 11.83 | 12.47 | 132,797 | +0.69(+5.86%) |
Aug 30, 2007 | 11.68 | 11.92 | 11.68 | 11.78 | 127,733 | -0.04(-0.38%) |
Aug 29, 2007 | 11.93 | 11.93 | 11.81 | 11.83 | 115,315 | +0.02(+0.15%) |
Aug 28, 2007 | 11.97 | 11.98 | 11.79 | 11.81 | 58,198 | -0.21(-1.78%) |
Aug 27, 2007 | 11.78 | 12.12 | 11.63 | 12.02 | 181,975 | +0.12(+1.05%) |
Aug 24, 2007 | 11.59 | 11.93 | 11.48 | 11.90 | 83,050 | +0.16(+1.33%) |
Aug 23, 2007 | 11.42 | 11.91 | 11.36 | 11.74 | 168,985 | +0.17(+1.50%) |
Aug 22, 2007 | 11.41 | 11.57 | 11.36 | 11.57 | 69,371 | +0.16(+1.41%) |
Aug 21, 2007 | 11.36 | 11.54 | 11.32 | 11.41 | 160,494 | +0.04(+0.39%) |
Aug 20, 2007 | 11.13 | 11.40 | 11.13 | 11.36 | 141,212 | -0.05(-0.43%) |
Aug 17, 2007 | 11.38 | 11.49 | 11.14 | 11.41 | 128,671 | +0.27(+2.44%) |
Aug 16, 2007 | 11.18 | 11.26 | 11.05 | 11.14 | 244,967 | -0.11(-0.99%) |
Aug 15, 2007 | 11.81 | 12.03 | 11.16 | 11.25 | 556,523 | -0.82(-6.83%) |
Aug 14, 2007 | 12.47 | 12.59 | 11.80 | 12.08 | 127,358 | -0.36(-2.87%) |
Aug 13, 2007 | 12.70 | 12.95 | 12.13 | 12.43 | 326,352 | +0.27(+2.20%) |
Aug 10, 2007 | 11.83 | 12.21 | 11.77 | 12.17 | 148,550 | +0.29(+2.44%) |
Aug 09, 2007 | 12.12 | 12.12 | 11.59 | 11.88 | 104,066 | -0.25(-2.02%) |
Aug 08, 2007 | 12.37 | 12.37 | 11.81 | 12.12 | 130,412 | -0.27(-2.16%) |
Aug 07, 2007 | 12.23 | 12.43 | 12.23 | 12.39 | 159,700 | +0.11(+0.91%) |
Aug 06, 2007 | 12.28 | 12.63 | 12.28 | 12.28 | 221,089 | -0.07(-0.54%) |
Aug 03, 2007 | 12.34 | 12.48 | 12.28 | 12.34 | 222,225 | -0.13(-1.07%) |
Aug 02, 2007 | 11.81 | 12.61 | 11.55 | 12.48 | 306,136 | +0.89(+7.69%) |
Aug 01, 2007 | 11.68 | 11.85 | 11.50 | 11.59 | 178,033 | -0.22(-1.89%) |
Jul 31, 2007 | 11.59 | 11.85 | 11.50 | 11.81 | 192,443 | +0.22(+1.92%) |
Jul 30, 2007 | 11.99 | 11.99 | 11.48 | 11.59 | 165,222 | -0.45(-3.70%) |
Jul 27, 2007 | 11.92 | 12.26 | 11.75 | 12.03 | 279,734 | -0.16(-1.28%) |
Jul 26, 2007 | 12.26 | 12.26 | 11.84 | 12.19 | 90,291 | -0.07(-0.55%) |
Jul 25, 2007 | 12.32 | 12.32 | 12.08 | 12.26 | 91,386 | +0.00(+0.00%) |
Jul 24, 2007 | 12.34 | 12.61 | 12.19 | 12.26 | 225,456 | -0.04(-0.36%) |
Jul 23, 2007 | 12.08 | 12.41 | 12.03 | 12.30 | 179,718 | +0.36(+2.99%) |
Jul 20, 2007 | 11.85 | 12.03 | 11.81 | 11.94 | 46,821 | +0.09(+0.75%) |
Jul 19, 2007 | 11.97 | 12.01 | 11.85 | 11.85 | 512,632 | -0.09(-0.75%) |
Jul 18, 2007 | 11.59 | 12.12 | 11.56 | 11.94 | 294,394 | +0.13(+1.13%) |
Jul 17, 2007 | 11.45 | 11.81 | 11.34 | 11.81 | 60,985 | +0.36(+3.11%) |
Jul 16, 2007 | 11.56 | 11.72 | 11.34 | 11.45 | 140,988 | -0.09(-0.77%) |
Jul 13, 2007 | 11.83 | 11.94 | 11.52 | 11.54 | 110,062 | -0.36(-3.00%) |
Jul 12, 2007 | 11.77 | 12.11 | 11.77 | 11.90 | 60,873 | +0.09(+0.76%) |
Jul 11, 2007 | 11.85 | 11.94 | 11.79 | 11.81 | 19,957 | +0.02(+0.19%) |
Jul 10, 2007 | 11.81 | 11.85 | 11.79 | 11.79 | 48,246 | -0.07(-0.56%) |
Jul 09, 2007 | 11.70 | 11.90 | 11.70 | 11.85 | 26,285 | +0.04(+0.38%) |
Jul 06, 2007 | 11.72 | 11.94 | 11.72 | 11.81 | 88,967 | -0.18(-1.49%) |
Jul 05, 2007 | 11.63 | 11.99 | 11.63 | 11.99 | 194,191 | +0.36(+3.06%) |
Jul 03, 2007 | 11.54 | 11.63 | 11.49 | 11.63 | 25,767 | +0.04(+0.38%) |