Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.29 | 11.42 | 11.17 | 11.23 | 626,587 | -0.03(-0.25%) |
Sep 27, 2007 | 11.31 | 11.31 | 11.19 | 11.26 | 217,076 | +0.04(+0.34%) |
Sep 26, 2007 | 11.20 | 11.31 | 11.10 | 11.22 | 1,092,994 | +0.11(+0.99%) |
Sep 25, 2007 | 11.14 | 11.25 | 11.07 | 11.11 | 720,267 | -0.08(-0.74%) |
Sep 24, 2007 | 11.31 | 11.31 | 11.13 | 11.19 | 451,730 | -0.09(-0.83%) |
Sep 21, 2007 | 11.33 | 11.36 | 11.21 | 11.29 | 851,637 | +0.06(+0.54%) |
Sep 20, 2007 | 11.33 | 11.33 | 11.16 | 11.23 | 318,729 | -0.09(-0.83%) |
Sep 19, 2007 | 11.10 | 11.35 | 11.10 | 11.32 | 466,950 | +0.31(+2.81%) |
Sep 18, 2007 | 10.77 | 11.03 | 10.62 | 11.01 | 640,358 | +0.29(+2.68%) |
Sep 17, 2007 | 10.81 | 10.84 | 10.72 | 10.72 | 882,078 | -0.13(-1.22%) |
Sep 14, 2007 | 10.66 | 10.86 | 10.62 | 10.86 | 227,586 | +0.09(+0.82%) |
Sep 13, 2007 | 10.95 | 10.95 | 10.77 | 10.77 | 310,394 | -0.14(-1.27%) |
Sep 12, 2007 | 10.93 | 10.93 | 10.81 | 10.91 | 474,198 | -0.04(-0.35%) |
Sep 11, 2007 | 10.78 | 10.98 | 10.73 | 10.94 | 778,070 | +0.23(+2.16%) |
Sep 10, 2007 | 10.66 | 10.78 | 10.43 | 10.71 | 697,617 | +0.14(+1.36%) |
Sep 07, 2007 | 10.60 | 10.68 | 10.49 | 10.57 | 440,858 | -0.19(-1.74%) |
Sep 06, 2007 | 10.66 | 10.79 | 10.49 | 10.76 | 794,378 | +0.16(+1.51%) |
Sep 05, 2007 | 10.66 | 10.66 | 10.47 | 10.60 | 522,216 | -0.11(-1.03%) |
Sep 04, 2007 | 10.79 | 10.84 | 10.71 | 10.71 | 672,974 | -0.09(-0.87%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.75 | 10.80 | 791,478 | +0.01(+0.05%) |
Aug 30, 2007 | 10.68 | 10.88 | 10.67 | 10.79 | 462,058 | +0.00(+0.00%) |
Aug 29, 2007 | 10.52 | 10.83 | 10.48 | 10.79 | 352,614 | +0.37(+3.55%) |
Aug 28, 2007 | 10.62 | 10.71 | 10.41 | 10.43 | 451,911 | -0.25(-2.38%) |
Aug 27, 2007 | 10.97 | 10.97 | 10.67 | 10.68 | 309,126 | -0.34(-3.06%) |
Aug 24, 2007 | 10.86 | 11.02 | 10.75 | 11.02 | 289,375 | +0.14(+1.32%) |
Aug 23, 2007 | 11.03 | 11.03 | 10.79 | 10.87 | 428,174 | -0.09(-0.81%) |
Aug 22, 2007 | 11.01 | 11.12 | 10.92 | 10.96 | 408,967 | +0.02(+0.15%) |
Aug 21, 2007 | 10.96 | 11.10 | 10.94 | 10.94 | 246,068 | -0.09(-0.85%) |
Aug 20, 2007 | 11.20 | 11.29 | 10.93 | 11.04 | 665,364 | -0.11(-0.99%) |
Aug 17, 2007 | 10.98 | 11.55 | 10.96 | 11.15 | 807,243 | +0.17(+1.56%) |
Aug 16, 2007 | 10.81 | 11.03 | 10.55 | 10.98 | 922,304 | +0.12(+1.07%) |
Aug 15, 2007 | 10.94 | 11.25 | 10.80 | 10.86 | 673,880 | -0.06(-0.51%) |
Aug 14, 2007 | 10.94 | 11.15 | 10.87 | 10.92 | 847,469 | +0.05(+0.46%) |
Aug 13, 2007 | 10.84 | 11.06 | 10.78 | 10.87 | 610,279 | +0.07(+0.61%) |
Aug 10, 2007 | 10.51 | 11.17 | 10.51 | 10.80 | 1,994,824 | +0.17(+1.61%) |
Aug 09, 2007 | 11.04 | 11.30 | 10.56 | 10.63 | 1,488,371 | -0.60(-5.36%) |
Aug 08, 2007 | 10.93 | 11.39 | 10.82 | 11.23 | 1,412,268 | +0.43(+3.99%) |
Aug 07, 2007 | 10.59 | 10.81 | 10.44 | 10.80 | 948,216 | +0.15(+1.45%) |
Aug 06, 2007 | 10.38 | 10.65 | 10.21 | 10.65 | 1,144,636 | +0.28(+2.72%) |
Aug 03, 2007 | 10.57 | 10.65 | 10.36 | 10.36 | 1,128,509 | -0.26(-2.44%) |
Aug 02, 2007 | 10.85 | 10.86 | 10.41 | 10.62 | 1,274,012 | -0.20(-1.84%) |
Aug 01, 2007 | 10.46 | 10.90 | 10.04 | 10.82 | 1,574,260 | -0.12(-1.06%) |
Jul 31, 2007 | 11.04 | 11.09 | 10.84 | 10.94 | 1,388,893 | -0.07(-0.60%) |
Jul 30, 2007 | 11.04 | 11.08 | 10.78 | 11.00 | 763,755 | -0.03(-0.30%) |
Jul 27, 2007 | 11.23 | 11.40 | 11.04 | 11.04 | 850,731 | -0.22(-1.96%) |
Jul 26, 2007 | 11.20 | 11.40 | 10.99 | 11.26 | 1,249,007 | -0.14(-1.21%) |
Jul 25, 2007 | 11.35 | 11.51 | 11.24 | 11.40 | 826,450 | +0.09(+0.83%) |
Jul 24, 2007 | 11.69 | 11.77 | 11.29 | 11.30 | 805,793 | -0.53(-4.48%) |
Jul 23, 2007 | 11.82 | 11.99 | 11.81 | 11.83 | 321,447 | +0.04(+0.33%) |
Jul 20, 2007 | 12.04 | 12.09 | 11.78 | 11.79 | 595,602 | -0.27(-2.24%) |
Jul 19, 2007 | 11.98 | 12.09 | 11.94 | 12.06 | 472,749 | +0.14(+1.16%) |
Jul 18, 2007 | 11.84 | 11.95 | 11.79 | 11.93 | 667,719 | +0.02(+0.14%) |
Jul 17, 2007 | 12.06 | 12.13 | 11.90 | 11.91 | 482,715 | -0.10(-0.87%) |
Jul 16, 2007 | 12.18 | 12.25 | 12.00 | 12.01 | 494,493 | -0.21(-1.72%) |
Jul 13, 2007 | 12.15 | 12.22 | 12.04 | 12.22 | 504,096 | +0.07(+0.59%) |
Jul 12, 2007 | 11.84 | 12.35 | 11.79 | 12.15 | 2,036,499 | +0.38(+3.19%) |
Jul 11, 2007 | 11.76 | 11.85 | 11.70 | 11.78 | 663,189 | -0.02(-0.14%) |
Jul 10, 2007 | 11.62 | 11.98 | 11.59 | 11.79 | 2,207,189 | +0.22(+1.91%) |
Jul 09, 2007 | 11.63 | 11.69 | 11.53 | 11.57 | 515,693 | -0.07(-0.62%) |
Jul 06, 2007 | 11.79 | 11.78 | 11.59 | 11.64 | 475,467 | -0.15(-1.26%) |
Jul 05, 2007 | 11.90 | 11.92 | 11.63 | 11.79 | 671,162 | -0.14(-1.16%) |
Jul 03, 2007 | 11.97 | 12.01 | 11.86 | 11.93 | 193,702 | -0.04(-0.32%) |