Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.07 | 13.07 | 12.57 | 12.64 | 87,034 | -0.42(-3.18%) |
Sep 27, 2007 | 12.96 | 13.07 | 12.76 | 13.06 | 36,177 | +0.19(+1.44%) |
Sep 26, 2007 | 12.87 | 13.01 | 12.57 | 12.87 | 54,263 | +0.12(+0.92%) |
Sep 25, 2007 | 12.66 | 12.91 | 12.24 | 12.76 | 100,710 | -0.01(-0.10%) |
Sep 24, 2007 | 12.50 | 12.91 | 12.35 | 12.77 | 91,000 | +0.24(+1.93%) |
Sep 21, 2007 | 12.93 | 12.97 | 12.43 | 12.53 | 163,433 | -0.26(-2.03%) |
Sep 20, 2007 | 12.50 | 12.90 | 12.23 | 12.79 | 53,196 | +0.25(+2.03%) |
Sep 19, 2007 | 12.23 | 12.56 | 12.15 | 12.53 | 116,129 | +0.45(+3.74%) |
Sep 18, 2007 | 11.24 | 12.09 | 11.07 | 12.08 | 107,391 | +0.92(+8.21%) |
Sep 17, 2007 | 11.36 | 11.39 | 11.16 | 11.16 | 87,397 | -0.20(-1.80%) |
Sep 14, 2007 | 11.29 | 11.42 | 11.25 | 11.37 | 44,120 | -0.04(-0.33%) |
Sep 13, 2007 | 11.68 | 11.68 | 11.27 | 11.41 | 85,123 | -0.21(-1.81%) |
Sep 12, 2007 | 11.81 | 11.86 | 11.62 | 11.62 | 54,839 | -0.26(-2.19%) |
Sep 11, 2007 | 11.73 | 11.92 | 11.57 | 11.88 | 70,017 | +0.25(+2.19%) |
Sep 10, 2007 | 12.03 | 12.03 | 11.34 | 11.62 | 115,580 | -0.37(-3.10%) |
Sep 07, 2007 | 12.39 | 12.57 | 11.85 | 11.99 | 202,137 | -0.72(-5.65%) |
Sep 06, 2007 | 12.63 | 12.83 | 12.29 | 12.71 | 87,686 | +0.11(+0.84%) |
Sep 05, 2007 | 12.67 | 12.98 | 12.46 | 12.61 | 141,574 | -0.13(-1.02%) |
Sep 04, 2007 | 12.37 | 12.83 | 12.37 | 12.74 | 80,143 | +0.01(+0.10%) |
Aug 31, 2007 | 12.03 | 12.90 | 12.03 | 12.73 | 133,206 | +0.53(+4.32%) |
Aug 30, 2007 | 12.40 | 12.50 | 12.14 | 12.20 | 57,877 | -0.35(-2.77%) |
Aug 29, 2007 | 12.06 | 12.63 | 11.91 | 12.55 | 111,515 | +0.55(+4.60%) |
Aug 28, 2007 | 12.53 | 12.74 | 11.94 | 11.99 | 135,137 | -0.60(-4.77%) |
Aug 27, 2007 | 12.92 | 13.51 | 12.58 | 12.60 | 111,668 | -0.33(-2.54%) |
Aug 24, 2007 | 12.70 | 13.10 | 12.50 | 12.92 | 151,171 | +0.24(+1.86%) |
Aug 23, 2007 | 13.31 | 13.63 | 12.58 | 12.69 | 137,774 | -0.48(-3.62%) |
Aug 22, 2007 | 12.45 | 13.57 | 12.45 | 13.17 | 274,690 | +0.57(+4.53%) |
Aug 21, 2007 | 12.38 | 13.00 | 12.12 | 12.60 | 134,183 | +0.17(+1.35%) |
Aug 20, 2007 | 12.64 | 13.01 | 11.90 | 12.43 | 118,791 | -0.12(-0.99%) |
Aug 17, 2007 | 12.97 | 12.97 | 12.06 | 12.55 | 189,247 | +0.06(+0.45%) |
Aug 16, 2007 | 11.37 | 12.50 | 11.19 | 12.50 | 147,581 | +1.11(+9.74%) |
Aug 15, 2007 | 11.61 | 11.98 | 11.36 | 11.39 | 72,175 | -0.20(-1.71%) |
Aug 14, 2007 | 12.05 | 12.19 | 11.54 | 11.59 | 121,281 | -0.44(-3.66%) |
Aug 13, 2007 | 12.27 | 12.30 | 11.76 | 12.03 | 163,951 | -0.21(-1.72%) |
Aug 10, 2007 | 12.03 | 12.29 | 11.81 | 12.24 | 159,617 | +0.01(+0.05%) |
Aug 09, 2007 | 11.72 | 12.34 | 11.68 | 12.23 | 258,173 | +0.24(+2.02%) |
Aug 08, 2007 | 11.67 | 12.22 | 11.48 | 11.99 | 316,625 | +0.42(+3.64%) |
Aug 07, 2007 | 11.23 | 11.77 | 11.23 | 11.57 | 187,911 | +0.24(+2.08%) |
Aug 06, 2007 | 10.63 | 11.38 | 10.01 | 11.33 | 152,259 | +0.78(+7.40%) |
Aug 03, 2007 | 10.60 | 11.21 | 10.53 | 10.55 | 110,929 | -0.66(-5.86%) |
Aug 02, 2007 | 11.00 | 11.27 | 10.77 | 11.21 | 87,318 | +0.21(+1.92%) |
Aug 01, 2007 | 10.32 | 11.05 | 10.32 | 11.00 | 232,127 | +0.46(+4.35%) |
Jul 31, 2007 | 9.882 | 10.76 | 9.826 | 10.54 | 164,849 | +0.78(+8.00%) |
Jul 30, 2007 | 9.665 | 10.20 | 9.615 | 9.758 | 84,169 | +0.09(+0.96%) |
Jul 27, 2007 | 9.609 | 9.907 | 9.529 | 9.665 | 182,503 | +0.00(+0.00%) |
Jul 26, 2007 | 9.876 | 10.14 | 9.399 | 9.665 | 119,086 | -0.35(-3.53%) |
Jul 25, 2007 | 10.30 | 10.30 | 9.944 | 10.02 | 80,439 | -0.20(-2.00%) |
Jul 24, 2007 | 10.52 | 10.71 | 10.09 | 10.22 | 154,273 | -0.37(-3.45%) |
Jul 23, 2007 | 10.63 | 10.95 | 10.49 | 10.59 | 140,868 | -0.01(-0.12%) |
Jul 20, 2007 | 10.80 | 10.81 | 10.50 | 10.60 | 124,481 | -0.23(-2.12%) |
Jul 19, 2007 | 11.01 | 11.07 | 10.81 | 10.83 | 48,554 | -0.12(-1.08%) |
Jul 18, 2007 | 10.76 | 10.95 | 10.72 | 10.95 | 96,946 | +0.11(+0.97%) |
Jul 17, 2007 | 11.03 | 11.15 | 10.84 | 10.84 | 57,509 | -0.14(-1.24%) |
Jul 16, 2007 | 11.16 | 11.27 | 10.90 | 10.98 | 39,493 | -0.17(-1.56%) |
Jul 13, 2007 | 11.28 | 11.28 | 11.08 | 11.15 | 50,493 | -0.17(-1.53%) |
Jul 12, 2007 | 11.31 | 11.36 | 11.13 | 11.33 | 52,580 | +0.11(+0.94%) |
Jul 11, 2007 | 11.18 | 11.49 | 11.02 | 11.22 | 59,762 | +0.02(+0.17%) |
Jul 10, 2007 | 11.52 | 11.52 | 11.00 | 11.20 | 113,715 | -0.36(-3.11%) |
Jul 09, 2007 | 11.63 | 11.63 | 11.43 | 11.56 | 64,204 | -0.01(-0.11%) |
Jul 06, 2007 | 11.46 | 11.57 | 11.29 | 11.57 | 32,465 | +0.09(+0.81%) |
Jul 05, 2007 | 11.55 | 11.55 | 11.41 | 11.48 | 81,932 | -0.09(-0.75%) |
Jul 03, 2007 | 11.55 | 11.62 | 11.24 | 11.57 | 51,033 | +0.05(+0.43%) |