Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.43 | 11.55 | 11.30 | 11.37 | 619,185 | -0.03(-0.24%) |
Sep 27, 2007 | 11.45 | 11.45 | 11.32 | 11.39 | 214,512 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.45 | 11.23 | 11.35 | 1,080,082 | +0.11(+0.99%) |
Sep 25, 2007 | 11.27 | 11.38 | 11.20 | 11.24 | 711,758 | -0.08(-0.74%) |
Sep 24, 2007 | 11.44 | 11.44 | 11.26 | 11.33 | 446,393 | -0.09(-0.83%) |
Sep 21, 2007 | 11.47 | 11.50 | 11.35 | 11.42 | 841,576 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.29 | 11.36 | 314,964 | -0.09(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.45 | 461,434 | +0.31(+2.81%) |
Sep 18, 2007 | 10.90 | 11.16 | 10.75 | 11.14 | 632,793 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.85 | 10.85 | 871,658 | -0.13(-1.22%) |
Sep 14, 2007 | 10.79 | 10.99 | 10.75 | 10.99 | 224,897 | +0.09(+0.82%) |
Sep 13, 2007 | 11.08 | 11.08 | 10.90 | 10.90 | 306,727 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,596 | -0.04(-0.35%) |
Sep 11, 2007 | 10.91 | 11.11 | 10.86 | 11.07 | 768,878 | +0.23(+2.16%) |
Sep 10, 2007 | 10.78 | 10.91 | 10.56 | 10.84 | 689,376 | +0.15(+1.36%) |
Sep 07, 2007 | 10.72 | 10.81 | 10.61 | 10.69 | 435,650 | -0.19(-1.74%) |
Sep 06, 2007 | 10.78 | 10.92 | 10.62 | 10.88 | 784,993 | +0.16(+1.51%) |
Sep 05, 2007 | 10.78 | 10.79 | 10.60 | 10.72 | 516,047 | -0.11(-1.03%) |
Sep 04, 2007 | 10.92 | 10.97 | 10.83 | 10.83 | 665,024 | -0.09(-0.87%) |
Aug 31, 2007 | 11.06 | 11.06 | 10.88 | 10.93 | 782,128 | +0.01(+0.05%) |
Aug 30, 2007 | 10.81 | 11.01 | 10.80 | 10.92 | 456,599 | +0.00(+0.00%) |
Aug 29, 2007 | 10.64 | 10.96 | 10.61 | 10.92 | 348,448 | +0.37(+3.55%) |
Aug 28, 2007 | 10.75 | 10.83 | 10.54 | 10.55 | 446,572 | -0.26(-2.38%) |
Aug 27, 2007 | 11.10 | 11.10 | 10.80 | 10.81 | 305,474 | -0.34(-3.06%) |
Aug 24, 2007 | 10.99 | 11.15 | 10.87 | 11.15 | 285,956 | +0.15(+1.32%) |
Aug 23, 2007 | 11.16 | 11.16 | 10.92 | 11.00 | 423,115 | -0.09(-0.81%) |
Aug 22, 2007 | 11.14 | 11.25 | 11.05 | 11.09 | 404,135 | +0.02(+0.15%) |
Aug 21, 2007 | 11.09 | 11.24 | 11.07 | 11.07 | 243,161 | -0.09(-0.85%) |
Aug 20, 2007 | 11.33 | 11.43 | 11.06 | 11.17 | 657,503 | -0.11(-0.99%) |
Aug 17, 2007 | 11.11 | 11.69 | 11.09 | 11.28 | 797,707 | +0.17(+1.56%) |
Aug 16, 2007 | 10.94 | 11.16 | 10.68 | 11.11 | 911,409 | +0.12(+1.07%) |
Aug 15, 2007 | 11.07 | 11.38 | 10.93 | 10.99 | 665,919 | -0.06(-0.51%) |
Aug 14, 2007 | 11.07 | 11.28 | 11.00 | 11.05 | 837,458 | +0.05(+0.46%) |
Aug 13, 2007 | 10.97 | 11.19 | 10.91 | 11.00 | 603,070 | +0.07(+0.61%) |
Aug 10, 2007 | 10.64 | 11.30 | 10.64 | 10.93 | 1,971,258 | +0.17(+1.61%) |
Aug 09, 2007 | 11.17 | 11.44 | 10.69 | 10.76 | 1,470,789 | -0.61(-5.36%) |
Aug 08, 2007 | 11.06 | 11.53 | 10.95 | 11.37 | 1,395,584 | +0.44(+3.99%) |
Aug 07, 2007 | 10.71 | 10.94 | 10.56 | 10.93 | 937,014 | +0.16(+1.45%) |
Aug 06, 2007 | 10.50 | 10.77 | 10.33 | 10.77 | 1,131,114 | +0.28(+2.72%) |
Aug 03, 2007 | 10.70 | 10.78 | 10.49 | 10.49 | 1,115,178 | -0.26(-2.44%) |
Aug 02, 2007 | 10.98 | 10.99 | 10.54 | 10.75 | 1,258,962 | -0.20(-1.84%) |
Aug 01, 2007 | 10.58 | 11.03 | 10.16 | 10.95 | 1,555,663 | -0.12(-1.06%) |
Jul 31, 2007 | 11.18 | 11.22 | 10.97 | 11.07 | 1,372,485 | -0.07(-0.60%) |
Jul 30, 2007 | 11.18 | 11.21 | 10.91 | 11.14 | 754,732 | -0.03(-0.30%) |
Jul 27, 2007 | 11.37 | 11.53 | 11.17 | 11.17 | 840,681 | -0.22(-1.96%) |
Jul 26, 2007 | 11.34 | 11.54 | 11.12 | 11.39 | 1,234,252 | -0.14(-1.21%) |
Jul 25, 2007 | 11.48 | 11.65 | 11.37 | 11.53 | 816,687 | +0.09(+0.83%) |
Jul 24, 2007 | 11.83 | 11.91 | 11.42 | 11.44 | 796,274 | -0.54(-4.48%) |
Jul 23, 2007 | 11.96 | 12.14 | 11.95 | 11.97 | 317,650 | +0.04(+0.33%) |
Jul 20, 2007 | 12.18 | 12.24 | 11.92 | 11.93 | 588,566 | -0.27(-2.24%) |
Jul 19, 2007 | 12.12 | 12.23 | 12.09 | 12.21 | 467,164 | +0.14(+1.16%) |
Jul 18, 2007 | 11.98 | 12.10 | 11.93 | 12.07 | 659,831 | +0.02(+0.14%) |
Jul 17, 2007 | 12.20 | 12.28 | 12.05 | 12.05 | 477,012 | -0.11(-0.87%) |
Jul 16, 2007 | 12.33 | 12.40 | 12.15 | 12.16 | 488,651 | -0.21(-1.72%) |
Jul 13, 2007 | 12.30 | 12.37 | 12.18 | 12.37 | 498,141 | +0.07(+0.59%) |
Jul 12, 2007 | 11.98 | 12.50 | 11.93 | 12.30 | 2,012,442 | +0.38(+3.19%) |
Jul 11, 2007 | 11.90 | 11.99 | 11.84 | 11.92 | 655,355 | -0.02(-0.14%) |
Jul 10, 2007 | 11.76 | 12.12 | 11.73 | 11.93 | 2,181,115 | +0.22(+1.91%) |
Jul 09, 2007 | 11.77 | 11.83 | 11.67 | 11.71 | 509,601 | -0.07(-0.62%) |
Jul 06, 2007 | 11.93 | 11.92 | 11.73 | 11.78 | 469,850 | -0.15(-1.26%) |
Jul 05, 2007 | 12.05 | 12.06 | 11.77 | 11.93 | 663,233 | -0.14(-1.16%) |
Jul 03, 2007 | 12.11 | 12.15 | 12.00 | 12.07 | 191,413 | -0.04(-0.32%) |