Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.27 | 11.27 | 11.14 | 11.16 | 38,116 | -0.11(-0.99%) |
Sep 27, 2007 | 11.16 | 11.27 | 11.16 | 11.27 | 15,353 | +0.00(+0.00%) |
Sep 26, 2007 | 10.99 | 11.30 | 10.99 | 11.27 | 15,021 | +0.28(+2.55%) |
Sep 25, 2007 | 10.70 | 10.99 | 10.70 | 10.99 | 1,785 | +0.00(+0.00%) |
Sep 24, 2007 | 10.78 | 10.99 | 10.78 | 10.99 | 1,092 | +0.21(+1.92%) |
Sep 21, 2007 | 10.65 | 10.79 | 10.65 | 10.79 | 6,784 | +0.03(+0.26%) |
Sep 20, 2007 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 10.89 | 10.89 | 10.75 | 10.76 | 2,142 | -0.16(-1.49%) |
Sep 18, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 1,249 | +0.00(+0.03%) |
Sep 17, 2007 | 10.64 | 10.94 | 10.64 | 10.92 | 6,220 | +0.27(+2.58%) |
Sep 14, 2007 | 10.59 | 10.70 | 10.54 | 10.64 | 6,962 | -0.09(-0.83%) |
Sep 13, 2007 | 10.96 | 11.04 | 10.54 | 10.73 | 6,445 | -0.24(-2.15%) |
Sep 12, 2007 | 10.92 | 11.45 | 10.78 | 10.97 | 9,415 | -0.02(-0.18%) |
Sep 11, 2007 | 11.08 | 11.13 | 10.93 | 10.99 | 2,856 | -0.28(-2.46%) |
Sep 10, 2007 | 11.27 | 11.48 | 11.17 | 11.26 | 8,426 | -0.22(-1.90%) |
Sep 07, 2007 | 11.07 | 11.48 | 11.07 | 11.48 | 9,462 | +0.22(+1.99%) |
Sep 06, 2007 | 11.26 | 11.26 | 11.23 | 11.26 | 3,681 | +0.04(+0.40%) |
Sep 05, 2007 | 11.09 | 11.26 | 11.09 | 11.21 | 14,525 | -0.02(-0.15%) |
Sep 04, 2007 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 11.11 | 11.23 | 11.11 | 11.23 | 5,355 | +0.03(+0.25%) |
Aug 30, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 3,927 | -0.04(-0.37%) |
Aug 29, 2007 | 10.86 | 11.24 | 10.86 | 11.24 | 14,871 | +0.22(+2.03%) |
Aug 28, 2007 | 11.17 | 11.17 | 10.91 | 11.02 | 51,488 | -0.15(-1.38%) |
Aug 27, 2007 | 11.19 | 11.23 | 11.17 | 11.17 | 57,341 | +0.06(+0.50%) |
Aug 24, 2007 | 11.09 | 11.20 | 11.09 | 11.12 | 22,495 | -0.04(-0.38%) |
Aug 23, 2007 | 11.05 | 11.20 | 10.87 | 11.16 | 8,980 | -0.04(-0.37%) |
Aug 22, 2007 | 11.06 | 11.21 | 11.03 | 11.20 | 10,265 | +0.06(+0.53%) |
Aug 21, 2007 | 10.94 | 11.14 | 10.94 | 11.14 | 896 | +0.10(+0.87%) |
Aug 20, 2007 | 11.03 | 11.05 | 11.03 | 11.05 | 803 | -0.15(-1.38%) |
Aug 17, 2007 | 11.46 | 11.46 | 11.03 | 11.20 | 6,784 | +0.13(+1.19%) |
Aug 16, 2007 | 10.99 | 11.09 | 10.99 | 11.07 | 18,738 | -0.01(-0.08%) |
Aug 15, 2007 | 11.06 | 11.08 | 11.06 | 11.08 | 714 | -0.07(-0.63%) |
Aug 14, 2007 | 11.15 | 11.15 | 11.15 | 11.15 | 357 | -0.12(-1.09%) |
Aug 13, 2007 | 11.20 | 11.27 | 11.20 | 11.27 | 2,142 | +0.07(+0.63%) |
Aug 10, 2007 | 10.99 | 11.20 | 10.99 | 11.20 | 3,581 | +0.17(+1.51%) |
Aug 09, 2007 | 10.78 | 11.04 | 10.78 | 11.04 | 4,106 | +0.10(+0.94%) |
Aug 08, 2007 | 10.95 | 10.95 | 10.80 | 10.93 | 14,154 | +0.12(+1.14%) |
Aug 07, 2007 | 11.17 | 11.17 | 10.78 | 10.81 | 15,714 | -0.25(-2.30%) |
Aug 06, 2007 | 11.76 | 11.76 | 11.07 | 11.07 | 11,004 | -0.42(-3.63%) |
Aug 03, 2007 | 11.48 | 11.49 | 11.48 | 11.48 | 48,489 | +0.06(+0.49%) |
Aug 02, 2007 | 11.38 | 11.43 | 11.38 | 11.43 | 3,792 | -0.20(-1.76%) |
Aug 01, 2007 | 11.76 | 11.76 | 11.62 | 11.63 | 44,825 | -0.03(-0.24%) |
Jul 31, 2007 | 11.29 | 11.66 | 11.29 | 11.66 | 56,726 | +0.30(+2.66%) |
Jul 30, 2007 | 11.38 | 11.38 | 11.27 | 11.36 | 4,284 | +0.04(+0.37%) |
Jul 27, 2007 | 11.31 | 11.31 | 11.31 | 11.31 | 357 | +0.06(+0.50%) |
Jul 26, 2007 | 11.36 | 11.36 | 11.26 | 11.26 | 1,428 | -0.10(-0.84%) |
Jul 25, 2007 | 11.30 | 11.35 | 11.21 | 11.35 | 8,416 | +0.12(+1.10%) |
Jul 24, 2007 | 11.07 | 11.30 | 11.07 | 11.23 | 8,926 | +0.09(+0.80%) |
Jul 23, 2007 | 11.20 | 11.20 | 11.13 | 11.14 | 8,212 | -0.19(-1.71%) |
Jul 20, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.20 | 11.33 | 7,526 | +0.14(+1.23%) |
Jul 17, 2007 | 11.28 | 11.28 | 11.01 | 11.20 | 5,741 | -0.19(-1.65%) |
Jul 16, 2007 | 11.62 | 11.62 | 11.37 | 11.38 | 7,659 | -0.10(-0.85%) |
Jul 13, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 6,155 | +0.14(+1.23%) |
Jul 12, 2007 | 11.34 | 11.34 | 11.21 | 11.34 | 44,422 | +0.07(+0.62%) |
Jul 11, 2007 | 11.24 | 11.27 | 11.20 | 11.27 | 24,512 | +0.09(+0.78%) |
Jul 10, 2007 | 11.08 | 11.32 | 11.07 | 11.19 | 41,962 | +0.11(+0.99%) |
Jul 09, 2007 | 11.05 | 11.12 | 11.05 | 11.08 | 9,997 | +0.02(+0.15%) |
Jul 06, 2007 | 10.80 | 11.06 | 10.80 | 11.06 | 9,283 | +0.15(+1.33%) |
Jul 05, 2007 | 10.87 | 10.98 | 10.85 | 10.91 | 51,703 | +0.20(+1.89%) |
Jul 03, 2007 | 10.85 | 10.87 | 10.65 | 10.71 | 10,758 | +0.06(+0.60%) |