Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.33 | 11.42 | 11.21 | 11.23 | 720,573 | -0.13(-1.15%) |
Sep 27, 2007 | 11.24 | 11.50 | 11.15 | 11.37 | 817,955 | +0.14(+1.28%) |
Sep 26, 2007 | 11.31 | 11.32 | 11.14 | 11.22 | 735,039 | -0.08(-0.70%) |
Sep 25, 2007 | 11.20 | 11.31 | 10.95 | 11.30 | 981,120 | +0.04(+0.35%) |
Sep 24, 2007 | 11.52 | 11.58 | 11.25 | 11.26 | 764,616 | -0.29(-2.50%) |
Sep 21, 2007 | 11.67 | 11.72 | 11.55 | 11.55 | 1,235,145 | -0.01(-0.11%) |
Sep 20, 2007 | 11.88 | 11.88 | 11.54 | 11.56 | 795,949 | -0.33(-2.75%) |
Sep 19, 2007 | 12.05 | 12.21 | 11.71 | 11.89 | 1,401,423 | -0.12(-0.98%) |
Sep 18, 2007 | 11.63 | 12.05 | 11.52 | 12.01 | 918,812 | +0.41(+3.56%) |
Sep 17, 2007 | 11.72 | 11.77 | 11.56 | 11.59 | 1,060,160 | -0.20(-1.67%) |
Sep 14, 2007 | 11.67 | 11.88 | 11.61 | 11.79 | 940,344 | +0.07(+0.62%) |
Sep 13, 2007 | 11.88 | 11.93 | 11.65 | 11.72 | 1,762,413 | -0.11(-0.94%) |
Sep 12, 2007 | 11.92 | 11.94 | 11.78 | 11.83 | 1,079,671 | -0.10(-0.82%) |
Sep 11, 2007 | 11.78 | 12.00 | 11.69 | 11.93 | 1,079,064 | +0.22(+1.85%) |
Sep 10, 2007 | 11.91 | 11.98 | 11.59 | 11.71 | 1,081,155 | -0.11(-0.94%) |
Sep 07, 2007 | 11.93 | 12.03 | 11.73 | 11.82 | 1,482,108 | -0.30(-2.49%) |
Sep 06, 2007 | 12.08 | 12.14 | 11.92 | 12.12 | 822,686 | +0.12(+0.98%) |
Sep 05, 2007 | 12.32 | 12.32 | 11.88 | 12.01 | 1,729,649 | -0.37(-3.02%) |
Sep 04, 2007 | 12.25 | 12.57 | 12.16 | 12.38 | 1,505,827 | +0.19(+1.56%) |
Aug 31, 2007 | 12.18 | 12.27 | 12.07 | 12.19 | 644,731 | +0.17(+1.42%) |
Aug 30, 2007 | 12.09 | 12.31 | 11.95 | 12.02 | 737,137 | -0.21(-1.71%) |
Aug 29, 2007 | 12.07 | 12.23 | 11.99 | 12.23 | 837,780 | +0.27(+2.25%) |
Aug 28, 2007 | 12.22 | 12.22 | 11.93 | 11.96 | 1,373,912 | -0.29(-2.41%) |
Aug 27, 2007 | 12.29 | 12.31 | 12.12 | 12.26 | 1,038,166 | -0.01(-0.05%) |
Aug 24, 2007 | 12.35 | 12.48 | 12.20 | 12.26 | 2,393,417 | -0.03(-0.27%) |
Aug 23, 2007 | 12.71 | 12.80 | 12.26 | 12.30 | 1,797,845 | -0.35(-2.80%) |
Aug 22, 2007 | 12.81 | 13.06 | 12.62 | 12.65 | 1,279,956 | -0.02(-0.15%) |
Aug 21, 2007 | 12.87 | 12.94 | 12.59 | 12.67 | 787,350 | -0.20(-1.53%) |
Aug 20, 2007 | 12.84 | 13.12 | 12.81 | 12.87 | 1,240,438 | +0.09(+0.67%) |
Aug 17, 2007 | 12.96 | 13.06 | 12.57 | 12.78 | 2,873,760 | +0.26(+2.09%) |
Aug 16, 2007 | 12.43 | 12.77 | 12.31 | 12.52 | 3,398,028 | -0.06(-0.47%) |
Aug 15, 2007 | 12.65 | 12.96 | 12.57 | 12.58 | 1,200,585 | -0.12(-0.98%) |
Aug 14, 2007 | 13.07 | 13.20 | 12.69 | 12.70 | 832,904 | -0.39(-2.95%) |
Aug 13, 2007 | 13.40 | 13.53 | 12.83 | 13.09 | 1,508,227 | -0.16(-1.19%) |
Aug 10, 2007 | 13.76 | 13.97 | 13.15 | 13.25 | 2,771,888 | -0.79(-5.65%) |
Aug 09, 2007 | 13.57 | 14.40 | 13.44 | 14.04 | 3,715,946 | +0.13(+0.94%) |
Aug 08, 2007 | 13.45 | 14.41 | 13.39 | 13.91 | 4,192,023 | +0.59(+4.43%) |
Aug 07, 2007 | 12.89 | 13.36 | 12.74 | 13.32 | 2,648,209 | +0.38(+2.94%) |
Aug 06, 2007 | 12.60 | 12.94 | 12.44 | 12.94 | 2,039,633 | +0.43(+3.40%) |
Aug 03, 2007 | 12.54 | 12.96 | 12.49 | 12.51 | 1,570,281 | -0.47(-3.58%) |
Aug 02, 2007 | 13.06 | 13.23 | 12.85 | 12.98 | 1,532,583 | +0.06(+0.46%) |
Aug 01, 2007 | 12.72 | 12.93 | 12.54 | 12.92 | 1,717,331 | +0.18(+1.44%) |
Jul 31, 2007 | 12.98 | 13.05 | 12.73 | 12.73 | 1,517,020 | -0.14(-1.07%) |
Jul 30, 2007 | 12.73 | 13.07 | 12.62 | 12.87 | 1,231,738 | +0.14(+1.08%) |
Jul 27, 2007 | 12.83 | 13.02 | 12.66 | 12.73 | 1,383,817 | -0.07(-0.56%) |
Jul 26, 2007 | 12.72 | 12.94 | 12.60 | 12.81 | 2,040,432 | -0.09(-0.71%) |
Jul 25, 2007 | 13.07 | 13.13 | 12.73 | 12.90 | 1,369,677 | -0.05(-0.40%) |
Jul 24, 2007 | 12.89 | 12.99 | 12.71 | 12.95 | 1,785,916 | +0.00(+0.00%) |
Jul 23, 2007 | 13.21 | 13.25 | 12.92 | 12.95 | 1,568,072 | -0.22(-1.69%) |
Jul 20, 2007 | 13.46 | 13.48 | 13.02 | 13.17 | 1,891,866 | -0.32(-2.38%) |
Jul 19, 2007 | 13.49 | 13.70 | 13.47 | 13.49 | 1,616,924 | +0.00(+0.00%) |
Jul 18, 2007 | 13.49 | 13.59 | 13.28 | 13.49 | 1,514,069 | -0.03(-0.19%) |
Jul 17, 2007 | 13.73 | 13.78 | 13.47 | 13.52 | 1,935,580 | -0.28(-2.04%) |
Jul 16, 2007 | 13.73 | 13.89 | 13.66 | 13.80 | 1,761,411 | +0.05(+0.33%) |
Jul 13, 2007 | 13.92 | 13.98 | 13.75 | 13.76 | 1,349,784 | -0.23(-1.64%) |
Jul 12, 2007 | 13.68 | 13.99 | 13.67 | 13.99 | 1,963,979 | +0.37(+2.69%) |
Jul 11, 2007 | 13.53 | 13.65 | 13.38 | 13.62 | 952,021 | +0.14(+1.02%) |
Jul 10, 2007 | 13.70 | 13.72 | 13.42 | 13.48 | 1,642,016 | -0.20(-1.48%) |
Jul 09, 2007 | 13.61 | 13.72 | 13.55 | 13.68 | 1,716,957 | +0.16(+1.16%) |
Jul 06, 2007 | 13.51 | 13.59 | 13.40 | 13.53 | 931,096 | +0.06(+0.44%) |
Jul 05, 2007 | 13.56 | 13.56 | 13.29 | 13.47 | 1,151,787 | -0.07(-0.53%) |
Jul 03, 2007 | 13.30 | 13.55 | 13.30 | 13.54 | 1,022,515 | +0.26(+1.97%) |