Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.33 | 13.69 | 13.29 | 13.49 | 2,239,149 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.35 | 13.10 | 13.31 | 1,248,677 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,531 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,180 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.35 | 12.97 | 12.99 | 604,914 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.38 | 13.17 | 3,323,672 | +0.75(+6.01%) |
Sep 20, 2007 | 12.32 | 12.60 | 12.20 | 12.42 | 2,353,355 | +0.14(+1.17%) |
Sep 19, 2007 | 12.26 | 12.44 | 12.03 | 12.28 | 1,644,165 | -0.02(-0.17%) |
Sep 18, 2007 | 11.61 | 12.35 | 11.13 | 12.30 | 3,468,548 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.84 | 684,070 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,704 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.77 | 11.13 | 1,082,771 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,890 | -0.23(-2.02%) |
Sep 11, 2007 | 11.04 | 11.25 | 10.97 | 11.16 | 925,919 | +0.25(+2.26%) |
Sep 10, 2007 | 11.01 | 11.05 | 10.65 | 10.92 | 767,315 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.03 | 10.86 | 10.91 | 369,783 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,883 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.01 | 342,619 | -0.13(-1.17%) |
Sep 04, 2007 | 11.06 | 11.17 | 10.90 | 11.14 | 1,434,153 | +0.05(+0.43%) |
Aug 31, 2007 | 11.06 | 11.17 | 10.97 | 11.10 | 442,221 | +0.27(+2.50%) |
Aug 30, 2007 | 10.69 | 10.86 | 10.67 | 10.83 | 698,091 | +0.05(+0.44%) |
Aug 29, 2007 | 10.80 | 10.87 | 10.70 | 10.78 | 811,129 | +0.13(+1.19%) |
Aug 28, 2007 | 10.89 | 10.96 | 10.62 | 10.65 | 781,044 | -0.38(-3.44%) |
Aug 27, 2007 | 11.17 | 11.19 | 10.77 | 11.03 | 1,019,680 | -0.12(-1.11%) |
Aug 24, 2007 | 11.03 | 11.17 | 10.89 | 11.15 | 812,881 | +0.16(+1.43%) |
Aug 23, 2007 | 11.28 | 11.34 | 10.90 | 11.00 | 1,477,966 | -0.23(-2.07%) |
Aug 22, 2007 | 10.98 | 11.31 | 10.97 | 11.23 | 1,570,558 | +0.40(+3.70%) |
Aug 21, 2007 | 10.85 | 10.92 | 10.55 | 10.83 | 1,188,507 | +0.06(+0.54%) |
Aug 20, 2007 | 11.07 | 11.20 | 10.56 | 10.77 | 1,660,229 | -0.06(-0.57%) |
Aug 17, 2007 | 10.97 | 11.19 | 10.64 | 10.83 | 1,931,579 | +0.27(+2.56%) |
Aug 16, 2007 | 10.42 | 10.65 | 10.04 | 10.56 | 2,721,386 | -0.08(-0.71%) |
Aug 15, 2007 | 10.90 | 10.98 | 10.49 | 10.64 | 2,415,278 | -0.39(-3.51%) |
Aug 14, 2007 | 11.83 | 11.84 | 11.00 | 11.02 | 1,765,089 | -0.67(-5.76%) |
Aug 13, 2007 | 12.10 | 12.14 | 11.56 | 11.70 | 1,357,042 | -0.28(-2.37%) |
Aug 10, 2007 | 12.09 | 12.34 | 11.92 | 11.98 | 1,771,223 | -0.20(-1.60%) |
Aug 09, 2007 | 12.15 | 12.40 | 11.98 | 12.18 | 1,565,593 | +0.02(+0.17%) |
Aug 08, 2007 | 11.98 | 12.19 | 11.86 | 12.16 | 1,742,890 | +0.19(+1.60%) |
Aug 07, 2007 | 11.29 | 12.01 | 11.17 | 11.97 | 1,352,368 | +0.66(+5.81%) |
Aug 06, 2007 | 11.00 | 11.33 | 10.83 | 11.31 | 1,274,381 | +0.20(+1.82%) |
Aug 03, 2007 | 11.31 | 11.38 | 11.07 | 11.11 | 1,572,603 | -0.16(-1.40%) |
Aug 02, 2007 | 11.38 | 11.65 | 11.16 | 11.26 | 2,754,976 | -0.23(-1.97%) |
Aug 01, 2007 | 11.80 | 11.80 | 11.28 | 11.49 | 2,007,654 | -0.23(-1.96%) |
Jul 31, 2007 | 11.74 | 11.99 | 11.62 | 11.72 | 1,458,104 | +0.09(+0.74%) |
Jul 30, 2007 | 11.47 | 11.69 | 11.44 | 11.63 | 1,774,436 | +0.10(+0.89%) |
Jul 27, 2007 | 11.20 | 11.55 | 11.13 | 11.53 | 1,172,150 | +0.21(+1.85%) |
Jul 26, 2007 | 11.54 | 11.56 | 11.17 | 11.32 | 1,510,096 | -0.42(-3.59%) |
Jul 25, 2007 | 12.02 | 12.10 | 11.49 | 11.74 | 687,867 | -0.18(-1.55%) |
Jul 24, 2007 | 12.16 | 12.17 | 11.89 | 11.93 | 368,907 | -0.20(-1.64%) |
Jul 23, 2007 | 11.92 | 12.15 | 11.90 | 12.13 | 351,966 | +0.21(+1.75%) |
Jul 20, 2007 | 12.08 | 12.15 | 11.89 | 11.92 | 779,583 | -0.21(-1.75%) |
Jul 19, 2007 | 12.28 | 12.28 | 12.10 | 12.13 | 543,284 | -0.03(-0.28%) |
Jul 18, 2007 | 12.30 | 12.32 | 11.98 | 12.16 | 1,019,972 | -0.14(-1.11%) |
Jul 17, 2007 | 12.10 | 12.33 | 12.00 | 12.30 | 799,737 | +0.24(+1.96%) |
Jul 16, 2007 | 11.98 | 12.17 | 11.86 | 12.06 | 723,502 | +0.15(+1.26%) |
Jul 13, 2007 | 11.89 | 11.92 | 11.66 | 11.91 | 984,921 | +0.08(+0.66%) |
Jul 12, 2007 | 11.76 | 11.86 | 11.64 | 11.84 | 1,164,556 | +0.10(+0.88%) |
Jul 11, 2007 | 11.90 | 11.93 | 11.71 | 11.73 | 947,826 | -0.15(-1.24%) |
Jul 10, 2007 | 12.13 | 12.14 | 11.84 | 11.88 | 698,967 | -0.26(-2.12%) |
Jul 09, 2007 | 12.25 | 12.32 | 12.14 | 12.14 | 1,016,759 | -0.10(-0.84%) |
Jul 06, 2007 | 12.15 | 12.32 | 11.99 | 12.24 | 607,835 | +0.11(+0.87%) |
Jul 05, 2007 | 11.58 | 12.15 | 11.33 | 12.13 | 2,094,273 | +0.58(+4.98%) |
Jul 03, 2007 | 11.53 | 11.66 | 11.45 | 11.56 | 1,046,552 | +0.01(+0.06%) |