Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.46 | 10.80 | 10.45 | 10.46 | 51,405 | -0.19(-1.78%) |
Sep 27, 2007 | 10.30 | 10.65 | 10.45 | 10.65 | 30,798 | +0.35(+3.40%) |
Sep 26, 2007 | 10.35 | 10.50 | 10.20 | 10.30 | 371,915 | -0.05(-0.48%) |
Sep 25, 2007 | 10.35 | 10.75 | 10.30 | 10.35 | 615,878 | -0.70(-6.33%) |
Sep 24, 2007 | 11.05 | 11.05 | 10.85 | 11.05 | 4,111 | +0.10(+0.91%) |
Sep 21, 2007 | 10.80 | 10.95 | 10.70 | 10.95 | 17,652 | +0.15(+1.39%) |
Sep 20, 2007 | 10.80 | 10.80 | 10.55 | 10.80 | 27,128 | +0.15(+1.41%) |
Sep 19, 2007 | 10.65 | 11.00 | 10.65 | 10.65 | 22,686 | -0.25(-2.29%) |
Sep 18, 2007 | 10.40 | 10.90 | 10.30 | 10.90 | 19,164 | +0.50(+4.81%) |
Sep 17, 2007 | 10.40 | 10.45 | 10.25 | 10.40 | 10,553 | -0.20(-1.89%) |
Sep 14, 2007 | 10.60 | 10.80 | 10.55 | 10.60 | 9,452 | -0.55(-4.93%) |
Sep 13, 2007 | 11.15 | 11.15 | 10.80 | 11.15 | 114,465 | +0.25(+2.29%) |
Sep 12, 2007 | 10.95 | 10.90 | 10.65 | 10.90 | 16,356 | -0.05(-0.46%) |
Sep 11, 2007 | 10.95 | 10.95 | 10.60 | 10.95 | 112,266 | +0.30(+2.82%) |
Sep 10, 2007 | 10.65 | 10.65 | 10.30 | 10.65 | 9,376 | +0.20(+1.91%) |
Sep 07, 2007 | 10.45 | 10.56 | 10.25 | 10.45 | 14,971 | -0.20(-1.88%) |
Sep 06, 2007 | 10.70 | 10.65 | 10.35 | 10.65 | 15,861 | -0.05(-0.47%) |
Sep 05, 2007 | 10.70 | 10.70 | 10.40 | 10.70 | 15,187 | +0.00(+0.00%) |
Sep 04, 2007 | 10.70 | 10.75 | 10.45 | 10.70 | 28,335 | -0.10(-0.93%) |
Aug 31, 2007 | 10.80 | 10.80 | 10.50 | 10.80 | 11,876 | +0.30(+2.86%) |
Aug 30, 2007 | 10.50 | 10.51 | 10.25 | 10.50 | 98,239 | -0.05(-0.47%) |
Aug 29, 2007 | 10.30 | 10.55 | 10.30 | 10.55 | 13,796 | +0.25(+2.43%) |
Aug 28, 2007 | 10.30 | 10.65 | 10.30 | 10.30 | 62,512 | -0.70(-6.36%) |
Aug 27, 2007 | 11.00 | 11.00 | 10.81 | 11.00 | 8,231 | +0.20(+1.85%) |
Aug 24, 2007 | 10.85 | 11.05 | 10.00 | 10.80 | 64,496 | -0.05(-0.46%) |
Aug 23, 2007 | 10.85 | 10.85 | 10.60 | 10.85 | 12,881 | +0.20(+1.88%) |
Aug 22, 2007 | 10.65 | 10.65 | 10.35 | 10.65 | 12,626 | +0.75(+7.58%) |
Aug 21, 2007 | 9.900 | 9.900 | 9.750 | 9.900 | 11,717 | -0.40(-3.88%) |
Aug 20, 2007 | 10.30 | 10.30 | 9.950 | 10.30 | 25,971 | -0.10(-0.96%) |
Aug 17, 2007 | 10.40 | 10.40 | 9.950 | 10.40 | 67,314 | +0.90(+9.47%) |
Aug 16, 2007 | 9.500 | 10.20 | 9.500 | 9.500 | 25,634 | -1.00(-9.52%) |
Aug 15, 2007 | 10.50 | 10.50 | 10.25 | 10.50 | 18,965 | -0.50(-4.55%) |
Aug 14, 2007 | 11.00 | 11.05 | 10.75 | 11.00 | 21,802 | -0.25(-2.22%) |
Aug 13, 2007 | 11.25 | 11.45 | 11.06 | 11.25 | 652,312 | -0.20(-1.75%) |
Aug 10, 2007 | 11.45 | 11.45 | 10.95 | 11.45 | 31,389 | -0.25(-2.14%) |
Aug 09, 2007 | 11.70 | 11.75 | 11.50 | 11.70 | 4,209 | -0.30(-2.50%) |
Aug 08, 2007 | 12.00 | 12.05 | 11.80 | 12.00 | 171,530 | +0.20(+1.69%) |
Aug 07, 2007 | 11.80 | 11.80 | 11.35 | 11.80 | 21,956 | +0.45(+3.96%) |
Aug 06, 2007 | 11.35 | 11.35 | 11.10 | 11.35 | 8,464 | +0.13(+1.16%) |
Aug 03, 2007 | 11.22 | 11.25 | 10.90 | 11.22 | 71,602 | +0.14(+1.26%) |
Aug 02, 2007 | 11.08 | 11.40 | 11.08 | 11.08 | 10,474 | -0.47(-4.07%) |
Aug 01, 2007 | 11.55 | 11.60 | 11.30 | 11.55 | 22,142 | +0.05(+0.43%) |
Jul 31, 2007 | 11.50 | 11.90 | 11.50 | 11.50 | 53,289 | +0.20(+1.77%) |
Jul 30, 2007 | 11.30 | 11.50 | 11.20 | 11.30 | 27,035 | +0.00(+0.00%) |
Jul 27, 2007 | 11.90 | 11.60 | 11.20 | 11.30 | 13,653 | -0.60(-5.04%) |
Jul 26, 2007 | 11.90 | 11.90 | 11.65 | 11.90 | 12,952 | -0.25(-2.06%) |
Jul 25, 2007 | 12.15 | 12.15 | 11.91 | 12.15 | 453,823 | +0.10(+0.83%) |
Jul 24, 2007 | 12.05 | 12.20 | 11.93 | 12.05 | 180,988 | -0.30(-2.43%) |
Jul 23, 2007 | 12.35 | 12.35 | 12.15 | 12.35 | 187,171 | +0.10(+0.82%) |
Jul 20, 2007 | 12.25 | 12.40 | 12.19 | 12.25 | 121,751 | +0.00(+0.00%) |
Jul 19, 2007 | 12.25 | 12.45 | 12.25 | 12.25 | 17,894 | -0.05(-0.41%) |
Jul 18, 2007 | 12.75 | 12.71 | 12.10 | 12.30 | 98,765 | -0.45(-3.53%) |
Jul 17, 2007 | 12.75 | 13.00 | 12.55 | 12.75 | 657,754 | -0.25(-1.92%) |
Jul 16, 2007 | 13.05 | 13.05 | 12.80 | 13.00 | 13,128 | -0.05(-0.38%) |
Jul 13, 2007 | 12.80 | 13.05 | 12.85 | 13.05 | 23,765 | +0.25(+1.95%) |
Jul 12, 2007 | 12.75 | 12.80 | 12.70 | 12.80 | 9,131 | +0.05(+0.39%) |
Jul 11, 2007 | 12.90 | 12.80 | 12.65 | 12.75 | 18,616 | -0.15(-1.16%) |
Jul 10, 2007 | 12.90 | 12.95 | 12.75 | 12.90 | 14,181 | -0.10(-0.77%) |
Jul 09, 2007 | 13.00 | 13.00 | 12.65 | 13.00 | 15,148 | +0.45(+3.59%) |
Jul 06, 2007 | 12.55 | 12.80 | 12.48 | 12.55 | 12,912 | -0.45(-3.46%) |
Jul 05, 2007 | 13.00 | 13.00 | 12.75 | 13.00 | 17,984 | +0.05(+0.39%) |
Jul 03, 2007 | 12.95 | 12.95 | 12.70 | 12.95 | 57,801 | +0.12(+0.97%) |