Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.83 | 12.87 | 12.78 | 12.82 | 34,762 | -0.02(-0.16%) |
Sep 27, 2007 | 12.84 | 12.85 | 12.81 | 12.84 | 71,285 | +0.07(+0.53%) |
Sep 26, 2007 | 12.73 | 12.79 | 12.72 | 12.77 | 35,642 | +0.08(+0.63%) |
Sep 25, 2007 | 12.62 | 12.69 | 12.60 | 12.69 | 170,292 | -0.05(-0.36%) |
Sep 24, 2007 | 12.78 | 12.82 | 12.73 | 12.74 | 34,762 | -0.13(-1.01%) |
Sep 21, 2007 | 12.93 | 12.94 | 12.87 | 12.87 | 153,131 | -0.01(-0.07%) |
Sep 20, 2007 | 12.96 | 12.97 | 12.86 | 12.88 | 13,200 | -0.15(-1.12%) |
Sep 19, 2007 | 13.02 | 13.09 | 13.00 | 13.02 | 29,482 | +0.14(+1.11%) |
Sep 18, 2007 | 12.61 | 12.88 | 12.56 | 12.88 | 108,687 | +0.34(+2.72%) |
Sep 17, 2007 | 12.58 | 12.59 | 12.52 | 12.54 | 90,646 | -0.06(-0.49%) |
Sep 14, 2007 | 12.45 | 12.60 | 12.45 | 12.60 | 21,121 | +0.07(+0.54%) |
Sep 13, 2007 | 12.50 | 12.59 | 12.48 | 12.53 | 198,454 | +0.07(+0.55%) |
Sep 12, 2007 | 12.41 | 12.51 | 12.41 | 12.46 | 101,647 | +0.02(+0.16%) |
Sep 11, 2007 | 12.40 | 12.47 | 12.39 | 12.44 | 498,115 | +0.10(+0.81%) |
Sep 10, 2007 | 12.48 | 12.48 | 12.27 | 12.34 | 286,900 | -0.11(-0.87%) |
Sep 07, 2007 | 12.50 | 12.50 | 12.41 | 12.45 | 500,316 | -0.18(-1.41%) |
Sep 06, 2007 | 12.63 | 12.67 | 12.54 | 12.63 | 48,843 | -0.00(-0.04%) |
Sep 05, 2007 | 12.70 | 12.70 | 12.58 | 12.64 | 43,563 | -0.15(-1.17%) |
Sep 04, 2007 | 12.65 | 12.86 | 12.65 | 12.79 | 48,403 | +0.12(+0.93%) |
Aug 31, 2007 | 12.60 | 12.70 | 12.60 | 12.67 | 52,803 | +0.15(+1.20%) |
Aug 30, 2007 | 12.45 | 12.59 | 12.45 | 12.52 | 104,727 | -0.02(-0.16%) |
Aug 29, 2007 | 12.39 | 12.54 | 12.34 | 12.54 | 9,680 | +0.25(+2.07%) |
Aug 28, 2007 | 12.52 | 12.52 | 12.27 | 12.28 | 39,162 | -0.30(-2.40%) |
Aug 27, 2007 | 12.74 | 12.74 | 12.59 | 12.59 | 86,246 | -0.15(-1.16%) |
Aug 24, 2007 | 12.62 | 12.74 | 12.60 | 12.73 | 34,762 | +0.09(+0.74%) |
Aug 23, 2007 | 12.73 | 12.73 | 12.61 | 12.64 | 40,482 | -0.05(-0.43%) |
Aug 22, 2007 | 12.67 | 12.70 | 12.60 | 12.69 | 67,764 | +0.15(+1.16%) |
Aug 21, 2007 | 12.39 | 12.59 | 12.39 | 12.55 | 19,361 | +0.06(+0.49%) |
Aug 20, 2007 | 12.46 | 12.50 | 12.38 | 12.49 | 45,763 | +0.08(+0.64%) |
Aug 17, 2007 | 12.52 | 12.55 | 12.28 | 12.41 | 170,732 | +0.29(+2.39%) |
Aug 16, 2007 | 11.88 | 12.12 | 11.68 | 12.12 | 133,769 | +0.18(+1.50%) |
Aug 15, 2007 | 12.13 | 12.24 | 11.94 | 11.94 | 47,523 | -0.21(-1.70%) |
Aug 14, 2007 | 12.41 | 12.41 | 12.15 | 12.15 | 39,602 | -0.34(-2.69%) |
Aug 13, 2007 | 12.57 | 12.58 | 12.44 | 12.48 | 88,446 | -0.03(-0.25%) |
Aug 10, 2007 | 12.28 | 12.59 | 12.26 | 12.52 | 119,248 | -0.00(-0.04%) |
Aug 09, 2007 | 12.62 | 12.75 | 12.52 | 12.52 | 173,372 | -0.32(-2.48%) |
Aug 08, 2007 | 12.65 | 12.88 | 12.65 | 12.84 | 242,017 | +0.28(+2.21%) |
Aug 07, 2007 | 12.39 | 12.64 | 12.37 | 12.56 | 139,930 | +0.13(+1.02%) |
Aug 06, 2007 | 12.21 | 12.46 | 12.05 | 12.43 | 199,774 | +0.19(+1.54%) |
Aug 03, 2007 | 12.40 | 12.58 | 12.24 | 12.24 | 52,363 | -0.33(-2.66%) |
Aug 02, 2007 | 12.60 | 12.64 | 12.52 | 12.58 | 73,485 | +0.06(+0.49%) |
Aug 01, 2007 | 12.47 | 12.52 | 12.27 | 12.52 | 292,181 | +0.10(+0.77%) |
Jul 31, 2007 | 12.67 | 12.75 | 12.35 | 12.42 | 132,009 | -0.13(-1.03%) |
Jul 30, 2007 | 12.48 | 12.59 | 12.41 | 12.55 | 121,448 | +0.15(+1.21%) |
Jul 27, 2007 | 12.64 | 12.70 | 12.39 | 12.40 | 90,206 | -0.28(-2.20%) |
Jul 26, 2007 | 12.72 | 12.80 | 12.54 | 12.68 | 249,497 | -0.28(-2.14%) |
Jul 25, 2007 | 13.05 | 13.11 | 12.85 | 12.96 | 55,884 | +0.02(+0.12%) |
Jul 24, 2007 | 13.14 | 13.17 | 12.94 | 12.94 | 91,086 | -0.33(-2.52%) |
Jul 23, 2007 | 13.40 | 13.40 | 13.27 | 13.28 | 67,324 | -0.04(-0.31%) |
Jul 20, 2007 | 13.48 | 13.48 | 13.29 | 13.32 | 63,364 | -0.21(-1.53%) |
Jul 19, 2007 | 13.51 | 13.54 | 13.50 | 13.52 | 13,640 | +0.14(+1.04%) |
Jul 18, 2007 | 13.48 | 13.48 | 13.36 | 13.39 | 22,881 | -0.15(-1.13%) |
Jul 17, 2007 | 13.55 | 13.60 | 13.54 | 13.54 | 30,362 | +0.00(+0.00%) |
Jul 16, 2007 | 13.61 | 13.63 | 13.54 | 13.54 | 68,644 | -0.10(-0.77%) |
Jul 13, 2007 | 13.53 | 13.65 | 13.53 | 13.64 | 47,083 | +0.09(+0.65%) |
Jul 12, 2007 | 13.41 | 13.55 | 13.41 | 13.55 | 115,288 | +0.19(+1.41%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.27 | 13.36 | 95,046 | +0.04(+0.31%) |
Jul 10, 2007 | 13.49 | 13.49 | 13.32 | 13.32 | 63,804 | -0.24(-1.76%) |
Jul 09, 2007 | 13.62 | 13.62 | 13.54 | 13.56 | 27,721 | -0.03(-0.25%) |
Jul 06, 2007 | 13.54 | 13.60 | 13.49 | 13.60 | 69,965 | +0.07(+0.49%) |
Jul 05, 2007 | 13.51 | 13.56 | 13.48 | 13.53 | 45,763 | +0.05(+0.34%) |
Jul 03, 2007 | 13.49 | 13.51 | 13.48 | 13.49 | 31,242 | +0.05(+0.39%) |