Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.84 | 10.90 | 10.68 | 10.78 | 246,321 | -0.09(-0.83%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.87 | 153,472 | +0.17(+1.59%) |
Sep 26, 2007 | 10.76 | 10.90 | 10.61 | 10.70 | 212,203 | -0.05(-0.47%) |
Sep 25, 2007 | 11.18 | 11.18 | 10.70 | 10.75 | 392,303 | -0.58(-5.12%) |
Sep 24, 2007 | 11.27 | 11.33 | 10.98 | 11.33 | 348,117 | +0.07(+0.62%) |
Sep 21, 2007 | 11.13 | 11.37 | 11.01 | 11.26 | 523,981 | +0.25(+2.27%) |
Sep 20, 2007 | 11.19 | 11.40 | 10.90 | 11.01 | 101,902 | -0.20(-1.78%) |
Sep 19, 2007 | 11.29 | 11.63 | 11.18 | 11.21 | 214,179 | -0.01(-0.09%) |
Sep 18, 2007 | 11.04 | 11.45 | 11.04 | 11.22 | 222,384 | +0.23(+2.09%) |
Sep 17, 2007 | 11.16 | 11.22 | 10.94 | 10.99 | 360,740 | -0.18(-1.61%) |
Sep 14, 2007 | 11.16 | 11.25 | 10.74 | 11.17 | 226,227 | -0.02(-0.18%) |
Sep 13, 2007 | 11.40 | 11.57 | 11.15 | 11.19 | 315,296 | -0.12(-1.06%) |
Sep 12, 2007 | 11.58 | 11.61 | 11.27 | 11.31 | 214,910 | -0.29(-2.50%) |
Sep 11, 2007 | 11.82 | 12.28 | 11.43 | 11.60 | 294,080 | -0.19(-1.61%) |
Sep 10, 2007 | 12.50 | 12.60 | 11.76 | 11.79 | 354,516 | -0.68(-5.45%) |
Sep 07, 2007 | 12.54 | 12.57 | 12.40 | 12.47 | 163,501 | -0.22(-1.73%) |
Sep 06, 2007 | 12.67 | 12.82 | 12.50 | 12.69 | 118,302 | +0.04(+0.32%) |
Sep 05, 2007 | 12.79 | 13.00 | 12.54 | 12.65 | 149,562 | -0.25(-1.94%) |
Sep 04, 2007 | 13.03 | 13.17 | 12.72 | 12.90 | 228,882 | -0.20(-1.53%) |
Aug 31, 2007 | 12.83 | 13.24 | 12.65 | 13.10 | 269,182 | +0.43(+3.39%) |
Aug 30, 2007 | 12.63 | 12.88 | 12.51 | 12.67 | 107,511 | -0.10(-0.78%) |
Aug 29, 2007 | 12.72 | 12.84 | 12.45 | 12.77 | 241,971 | +0.10(+0.79%) |
Aug 28, 2007 | 12.86 | 12.93 | 12.56 | 12.67 | 206,683 | -0.27(-2.09%) |
Aug 27, 2007 | 13.37 | 13.53 | 12.91 | 12.94 | 264,477 | -0.50(-3.72%) |
Aug 24, 2007 | 13.32 | 13.84 | 13.32 | 13.44 | 102,981 | +0.11(+0.83%) |
Aug 23, 2007 | 13.45 | 13.54 | 13.18 | 13.33 | 320,606 | -0.08(-0.60%) |
Aug 22, 2007 | 13.40 | 13.69 | 13.16 | 13.41 | 126,410 | +0.11(+0.83%) |
Aug 21, 2007 | 13.27 | 13.64 | 13.27 | 13.30 | 153,878 | -0.06(-0.45%) |
Aug 20, 2007 | 13.51 | 13.95 | 13.30 | 13.36 | 228,280 | -0.12(-0.89%) |
Aug 17, 2007 | 14.34 | 14.66 | 13.45 | 13.48 | 392,907 | -0.45(-3.23%) |
Aug 16, 2007 | 12.93 | 14.12 | 12.54 | 13.93 | 443,285 | +0.93(+7.15%) |
Aug 15, 2007 | 13.22 | 13.42 | 12.89 | 13.00 | 206,863 | -0.26(-1.96%) |
Aug 14, 2007 | 14.14 | 14.31 | 13.21 | 13.26 | 207,997 | -0.89(-6.29%) |
Aug 13, 2007 | 14.24 | 14.74 | 13.79 | 14.15 | 343,803 | -0.05(-0.35%) |
Aug 10, 2007 | 13.30 | 14.46 | 12.91 | 14.20 | 354,742 | +0.77(+5.73%) |
Aug 09, 2007 | 13.54 | 13.56 | 12.76 | 13.43 | 684,696 | -0.30(-2.18%) |
Aug 08, 2007 | 13.46 | 13.74 | 13.13 | 13.73 | 649,847 | +0.30(+2.23%) |
Aug 07, 2007 | 13.92 | 13.92 | 12.95 | 13.43 | 319,540 | -0.51(-3.66%) |
Aug 06, 2007 | 13.89 | 13.97 | 13.50 | 13.94 | 315,900 | +0.10(+0.72%) |
Aug 03, 2007 | 13.86 | 14.14 | 13.81 | 13.84 | 352,147 | -0.20(-1.42%) |
Aug 02, 2007 | 14.70 | 14.81 | 13.98 | 14.04 | 487,936 | -0.65(-4.42%) |
Aug 01, 2007 | 14.65 | 15.08 | 14.42 | 14.69 | 419,307 | +0.03(+0.20%) |
Jul 31, 2007 | 14.53 | 14.99 | 14.31 | 14.66 | 387,933 | -0.48(-3.17%) |
Jul 30, 2007 | 15.19 | 15.45 | 15.06 | 15.14 | 478,865 | -0.10(-0.66%) |
Jul 27, 2007 | 14.62 | 15.86 | 14.38 | 15.24 | 637,979 | +0.44(+2.97%) |
Jul 26, 2007 | 15.23 | 15.28 | 14.60 | 14.80 | 275,651 | -0.65(-4.21%) |
Jul 25, 2007 | 15.12 | 15.60 | 15.04 | 15.45 | 301,743 | +0.41(+2.73%) |
Jul 24, 2007 | 15.77 | 15.83 | 14.94 | 15.04 | 306,628 | -0.74(-4.69%) |
Jul 23, 2007 | 15.80 | 16.10 | 15.75 | 15.78 | 133,328 | +0.00(+0.00%) |
Jul 20, 2007 | 16.06 | 16.14 | 15.74 | 15.78 | 349,038 | -0.32(-1.99%) |
Jul 19, 2007 | 16.19 | 16.26 | 16.07 | 16.10 | 131,855 | -0.05(-0.31%) |
Jul 18, 2007 | 16.20 | 16.30 | 16.01 | 16.15 | 130,420 | -0.11(-0.68%) |
Jul 17, 2007 | 16.37 | 16.49 | 16.20 | 16.26 | 147,453 | -0.09(-0.55%) |
Jul 16, 2007 | 16.35 | 16.51 | 16.26 | 16.35 | 55,652 | -0.07(-0.43%) |
Jul 13, 2007 | 16.40 | 16.56 | 16.32 | 16.42 | 107,263 | -0.06(-0.36%) |
Jul 12, 2007 | 16.46 | 16.50 | 16.32 | 16.48 | 100,207 | +0.09(+0.55%) |
Jul 11, 2007 | 16.30 | 16.47 | 16.25 | 16.39 | 101,408 | +0.06(+0.37%) |
Jul 10, 2007 | 16.16 | 16.47 | 16.11 | 16.33 | 346,193 | +0.07(+0.43%) |
Jul 09, 2007 | 16.36 | 16.36 | 16.16 | 16.26 | 104,866 | -0.09(-0.55%) |
Jul 06, 2007 | 16.33 | 16.37 | 16.18 | 16.35 | 75,422 | +0.01(+0.06%) |
Jul 05, 2007 | 16.36 | 16.47 | 16.16 | 16.34 | 87,272 | -0.07(-0.43%) |
Jul 03, 2007 | 16.36 | 16.49 | 16.30 | 16.41 | 66,851 | +0.05(+0.31%) |