Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.58 | 11.59 | 11.51 | 11.53 | 92,602 | -0.04(-0.32%) |
Sep 27, 2007 | 11.59 | 11.59 | 11.56 | 11.57 | 68,045 | +0.03(+0.22%) |
Sep 26, 2007 | 11.51 | 11.58 | 11.51 | 11.55 | 243,018 | +0.04(+0.30%) |
Sep 25, 2007 | 11.49 | 11.57 | 11.49 | 11.51 | 358,643 | -0.01(-0.12%) |
Sep 24, 2007 | 11.51 | 11.58 | 11.51 | 11.52 | 73,161 | -0.01(-0.10%) |
Sep 21, 2007 | 11.50 | 11.55 | 11.50 | 11.54 | 52,184 | +0.05(+0.47%) |
Sep 20, 2007 | 11.57 | 11.57 | 11.45 | 11.48 | 263,994 | -0.07(-0.63%) |
Sep 19, 2007 | 11.68 | 11.68 | 11.55 | 11.55 | 194,926 | -0.04(-0.37%) |
Sep 18, 2007 | 11.49 | 11.95 | 11.44 | 11.60 | 411,852 | +0.18(+1.56%) |
Sep 17, 2007 | 11.39 | 11.43 | 11.34 | 11.42 | 532,593 | -0.01(-0.05%) |
Sep 14, 2007 | 11.36 | 11.42 | 11.36 | 11.42 | 26,092 | +0.01(+0.07%) |
Sep 13, 2007 | 11.46 | 11.48 | 11.42 | 11.42 | 37,348 | -0.01(-0.07%) |
Sep 12, 2007 | 11.39 | 11.46 | 11.39 | 11.42 | 591,429 | +0.08(+0.67%) |
Sep 11, 2007 | 11.24 | 11.35 | 11.24 | 11.35 | 113,579 | +0.13(+1.15%) |
Sep 10, 2007 | 11.28 | 11.28 | 11.19 | 11.22 | 28,650 | -0.03(-0.24%) |
Sep 07, 2007 | 11.27 | 11.30 | 11.22 | 11.25 | 250,180 | -0.13(-1.15%) |
Sep 06, 2007 | 11.30 | 11.38 | 11.30 | 11.38 | 99,253 | +0.04(+0.40%) |
Sep 05, 2007 | 11.40 | 11.40 | 11.31 | 11.33 | 254,785 | -0.09(-0.82%) |
Sep 04, 2007 | 11.37 | 11.44 | 11.37 | 11.43 | 271,668 | +0.11(+1.00%) |
Aug 31, 2007 | 11.32 | 11.36 | 11.26 | 11.31 | 152,462 | +0.08(+0.70%) |
Aug 30, 2007 | 11.14 | 11.29 | 11.14 | 11.23 | 174,461 | +0.03(+0.28%) |
Aug 29, 2007 | 11.14 | 11.21 | 11.09 | 11.20 | 217,949 | +0.11(+0.95%) |
Aug 28, 2007 | 11.21 | 11.21 | 11.09 | 11.10 | 58,324 | -0.12(-1.06%) |
Aug 27, 2007 | 11.27 | 11.27 | 11.22 | 11.22 | 1,143,465 | -0.06(-0.57%) |
Aug 24, 2007 | 11.14 | 11.28 | 11.14 | 11.28 | 510,594 | +0.15(+1.35%) |
Aug 23, 2007 | 11.23 | 11.23 | 11.13 | 11.13 | 63,952 | -0.03(-0.26%) |
Aug 22, 2007 | 11.13 | 11.18 | 11.08 | 11.16 | 41,952 | +0.06(+0.53%) |
Aug 21, 2007 | 11.12 | 11.14 | 11.08 | 11.10 | 76,231 | +0.02(+0.18%) |
Aug 20, 2007 | 11.08 | 11.14 | 11.07 | 11.08 | 43,999 | +0.05(+0.44%) |
Aug 17, 2007 | 11.04 | 11.06 | 10.93 | 11.03 | 375,015 | +0.13(+1.22%) |
Aug 16, 2007 | 10.87 | 11.02 | 10.70 | 10.90 | 431,293 | -0.00(-0.04%) |
Aug 15, 2007 | 10.90 | 11.06 | 10.87 | 10.90 | 704,497 | +0.02(+0.18%) |
Aug 14, 2007 | 11.03 | 11.05 | 10.87 | 10.89 | 232,785 | -0.12(-1.05%) |
Aug 13, 2007 | 11.00 | 11.10 | 11.00 | 11.00 | 533,617 | +0.04(+0.41%) |
Aug 10, 2007 | 10.65 | 11.02 | 10.46 | 10.96 | 2,503,344 | +0.20(+1.89%) |
Aug 09, 2007 | 10.95 | 10.95 | 10.75 | 10.75 | 2,079,213 | -0.22(-2.05%) |
Aug 08, 2007 | 11.07 | 11.07 | 10.91 | 10.98 | 517,245 | -0.12(-1.04%) |
Aug 07, 2007 | 11.06 | 11.14 | 11.00 | 11.09 | 220,507 | +0.04(+0.39%) |
Aug 06, 2007 | 11.00 | 11.08 | 10.97 | 11.05 | 629,289 | +0.07(+0.62%) |
Aug 03, 2007 | 11.02 | 11.11 | 10.98 | 10.98 | 754,124 | -0.13(-1.13%) |
Aug 02, 2007 | 10.98 | 11.11 | 10.98 | 11.11 | 120,741 | +0.18(+1.61%) |
Aug 01, 2007 | 10.87 | 11.00 | 10.58 | 10.93 | 751,054 | -0.04(-0.39%) |
Jul 31, 2007 | 11.10 | 11.12 | 10.97 | 10.97 | 150,415 | -0.12(-1.08%) |
Jul 30, 2007 | 11.01 | 11.11 | 10.99 | 11.09 | 1,008,398 | +0.03(+0.23%) |
Jul 27, 2007 | 11.19 | 11.24 | 11.05 | 11.07 | 566,360 | -0.15(-1.36%) |
Jul 26, 2007 | 11.36 | 11.36 | 11.17 | 11.22 | 1,247,835 | -0.19(-1.63%) |
Jul 25, 2007 | 11.45 | 11.46 | 11.36 | 11.40 | 1,235,556 | -0.10(-0.87%) |
Jul 24, 2007 | 11.56 | 11.60 | 11.49 | 11.50 | 163,717 | -0.04(-0.34%) |
Jul 23, 2007 | 11.55 | 11.60 | 11.54 | 11.54 | 603,197 | -0.02(-0.15%) |
Jul 20, 2007 | 11.63 | 11.64 | 11.53 | 11.56 | 645,149 | -0.08(-0.67%) |
Jul 19, 2007 | 11.71 | 11.72 | 11.64 | 11.64 | 2,153,909 | -0.16(-1.33%) |
Jul 18, 2007 | 11.72 | 11.80 | 11.68 | 11.80 | 120,741 | +0.09(+0.80%) |
Jul 17, 2007 | 11.68 | 11.75 | 11.68 | 11.70 | 80,323 | -0.00(-0.02%) |
Jul 16, 2007 | 11.73 | 11.75 | 11.69 | 11.70 | 134,555 | -0.02(-0.18%) |
Jul 13, 2007 | 11.74 | 11.74 | 11.68 | 11.72 | 143,252 | -0.01(-0.12%) |
Jul 12, 2007 | 11.59 | 11.74 | 11.59 | 11.74 | 656,405 | +0.19(+1.61%) |
Jul 11, 2007 | 11.56 | 11.60 | 11.53 | 11.55 | 76,231 | +0.03(+0.24%) |
Jul 10, 2007 | 11.62 | 11.66 | 11.53 | 11.53 | 1,197,696 | -0.13(-1.09%) |
Jul 09, 2007 | 11.77 | 11.77 | 11.63 | 11.65 | 178,042 | -0.12(-0.98%) |
Jul 06, 2007 | 11.65 | 11.80 | 11.65 | 11.77 | 2,318,138 | +0.08(+0.65%) |
Jul 05, 2007 | 11.60 | 11.70 | 11.59 | 11.69 | 321,807 | +0.09(+0.76%) |
Jul 03, 2007 | 11.59 | 11.62 | 11.59 | 11.60 | 113,067 | +0.04(+0.34%) |