Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.29 | 13.63 | 12.25 | 12.82 | 133,949 | -0.42(-3.17%) |
Sep 27, 2007 | 13.52 | 14.25 | 12.80 | 13.24 | 145,235 | -0.25(-1.85%) |
Sep 26, 2007 | 13.55 | 14.00 | 13.49 | 13.49 | 55,320 | -0.03(-0.22%) |
Sep 25, 2007 | 13.18 | 13.90 | 13.15 | 13.52 | 63,840 | +0.24(+1.81%) |
Sep 24, 2007 | 13.99 | 14.26 | 13.15 | 13.28 | 193,230 | -0.61(-4.39%) |
Sep 21, 2007 | 13.37 | 13.93 | 13.11 | 13.89 | 283,738 | +0.53(+3.97%) |
Sep 20, 2007 | 12.16 | 13.77 | 12.16 | 13.36 | 389,178 | +1.24(+10.23%) |
Sep 19, 2007 | 12.12 | 12.71 | 11.75 | 12.12 | 44,087 | +0.12(+1.00%) |
Sep 18, 2007 | 11.83 | 12.44 | 11.59 | 12.00 | 47,975 | +0.23(+1.95%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.63 | 11.77 | 47,260 | -0.20(-1.67%) |
Sep 14, 2007 | 12.03 | 12.14 | 11.58 | 11.97 | 39,156 | -0.08(-0.66%) |
Sep 13, 2007 | 12.35 | 12.82 | 12.05 | 12.05 | 31,268 | -0.26(-2.11%) |
Sep 12, 2007 | 12.26 | 12.80 | 12.17 | 12.31 | 51,922 | +0.06(+0.49%) |
Sep 11, 2007 | 13.02 | 13.09 | 12.16 | 12.25 | 68,000 | -0.50(-3.92%) |
Sep 10, 2007 | 12.78 | 13.20 | 12.43 | 12.75 | 103,798 | -0.03(-0.23%) |
Sep 07, 2007 | 12.40 | 12.84 | 11.98 | 12.78 | 104,809 | +0.31(+2.49%) |
Sep 06, 2007 | 11.41 | 12.73 | 11.35 | 12.47 | 390,442 | +1.19(+10.55%) |
Sep 05, 2007 | 11.48 | 11.48 | 11.15 | 11.28 | 49,828 | -0.09(-0.79%) |
Sep 04, 2007 | 11.19 | 11.37 | 10.76 | 11.37 | 90,596 | +0.32(+2.90%) |
Aug 31, 2007 | 10.63 | 11.19 | 10.51 | 11.05 | 108,744 | +0.55(+5.24%) |
Aug 30, 2007 | 10.28 | 10.83 | 9.960 | 10.50 | 49,874 | +0.10(+0.96%) |
Aug 29, 2007 | 10.30 | 10.54 | 10.01 | 10.40 | 47,766 | +0.10(+0.97%) |
Aug 28, 2007 | 10.88 | 10.88 | 10.17 | 10.30 | 62,715 | -0.60(-5.50%) |
Aug 27, 2007 | 10.63 | 11.12 | 10.63 | 10.90 | 44,165 | +0.28(+2.64%) |
Aug 24, 2007 | 10.92 | 11.53 | 10.40 | 10.62 | 54,738 | -0.12(-1.12%) |
Aug 23, 2007 | 11.19 | 11.19 | 10.29 | 10.74 | 50,175 | -0.36(-3.24%) |
Aug 22, 2007 | 10.83 | 11.29 | 10.81 | 11.10 | 92,535 | +0.38(+3.54%) |
Aug 21, 2007 | 10.72 | 10.86 | 10.46 | 10.72 | 86,404 | +0.21(+2.00%) |
Aug 20, 2007 | 10.18 | 10.82 | 9.950 | 10.51 | 116,329 | +0.34(+3.34%) |
Aug 17, 2007 | 10.64 | 10.81 | 9.700 | 10.17 | 78,169 | -0.13(-1.26%) |
Aug 16, 2007 | 10.40 | 10.40 | 9.560 | 10.30 | 135,189 | -0.19(-1.81%) |
Aug 15, 2007 | 10.52 | 11.00 | 9.950 | 10.49 | 200,560 | -1.32(-11.18%) |
Aug 14, 2007 | 11.59 | 11.92 | 11.31 | 11.81 | 193,495 | +0.36(+3.14%) |
Aug 13, 2007 | 11.13 | 11.69 | 11.10 | 11.45 | 79,235 | +0.52(+4.76%) |
Aug 10, 2007 | 11.01 | 11.17 | 10.61 | 10.93 | 80,683 | -0.05(-0.46%) |
Aug 09, 2007 | 10.73 | 11.15 | 10.47 | 10.98 | 101,369 | -0.33(-2.92%) |
Aug 08, 2007 | 11.00 | 11.64 | 11.00 | 11.31 | 106,413 | +0.32(+2.91%) |
Aug 07, 2007 | 11.15 | 11.19 | 10.56 | 10.99 | 78,142 | -0.08(-0.72%) |
Aug 06, 2007 | 11.70 | 11.70 | 10.81 | 11.07 | 110,627 | -0.73(-6.19%) |
Aug 03, 2007 | 11.80 | 12.01 | 11.57 | 11.80 | 57,834 | -0.32(-2.68%) |
Aug 02, 2007 | 12.16 | 12.49 | 11.91 | 12.12 | 72,987 | -0.05(-0.45%) |
Aug 01, 2007 | 12.12 | 12.25 | 11.69 | 12.18 | 113,997 | +0.05(+0.41%) |
Jul 31, 2007 | 12.25 | 12.50 | 11.92 | 12.13 | 97,362 | -0.10(-0.82%) |
Jul 30, 2007 | 11.76 | 12.34 | 11.33 | 12.23 | 350,278 | +1.45(+13.45%) |
Jul 27, 2007 | 10.94 | 10.97 | 10.64 | 10.78 | 69,768 | -0.39(-3.49%) |
Jul 26, 2007 | 10.89 | 11.20 | 10.46 | 11.17 | 157,999 | +0.35(+3.23%) |
Jul 25, 2007 | 11.10 | 11.26 | 10.55 | 10.82 | 277,171 | -0.33(-2.96%) |
Jul 24, 2007 | 12.13 | 12.28 | 11.01 | 11.15 | 314,270 | -1.20(-9.72%) |
Jul 23, 2007 | 12.93 | 12.93 | 12.30 | 12.35 | 107,317 | -0.24(-1.94%) |
Jul 20, 2007 | 12.87 | 12.89 | 12.38 | 12.59 | 83,062 | -0.27(-2.07%) |
Jul 19, 2007 | 12.93 | 12.93 | 12.50 | 12.86 | 89,159 | +0.11(+0.86%) |
Jul 18, 2007 | 12.71 | 12.75 | 12.35 | 12.75 | 148,374 | -0.10(-0.78%) |
Jul 17, 2007 | 12.97 | 13.30 | 12.34 | 12.85 | 220,630 | -0.16(-1.23%) |
Jul 16, 2007 | 12.37 | 13.33 | 12.07 | 13.01 | 632,606 | +0.96(+7.97%) |
Jul 13, 2007 | 12.89 | 12.94 | 12.00 | 12.05 | 345,727 | -0.95(-7.31%) |
Jul 12, 2007 | 12.15 | 13.15 | 11.81 | 13.00 | 955,437 | +0.93(+7.71%) |
Jul 11, 2007 | 11.10 | 12.90 | 11.10 | 12.07 | 2,211,051 | +2.07(+20.70%) |
Jul 10, 2007 | 9.090 | 10.50 | 9.000 | 10.00 | 382,920 | +0.90(+9.89%) |
Jul 09, 2007 | 8.530 | 9.250 | 8.530 | 9.100 | 207,147 | +0.60(+7.06%) |
Jul 06, 2007 | 8.630 | 8.790 | 8.480 | 8.500 | 34,348 | -0.23(-2.63%) |
Jul 05, 2007 | 8.700 | 8.860 | 8.510 | 8.730 | 42,176 | +0.03(+0.34%) |
Jul 03, 2007 | 8.810 | 8.810 | 8.630 | 8.700 | 21,153 | -0.09(-1.02%) |