Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.65 | 11.77 | 11.52 | 11.54 | 3,482 | -0.13(-1.16%) |
Sep 27, 2007 | 11.79 | 11.79 | 11.50 | 11.67 | 12,223 | +0.19(+1.62%) |
Sep 26, 2007 | 11.53 | 11.54 | 11.48 | 11.48 | 6,609 | +0.01(+0.06%) |
Sep 25, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 1,842 | +0.14(+1.25%) |
Sep 24, 2007 | 11.49 | 11.52 | 11.29 | 11.34 | 11,679 | -0.32(-2.76%) |
Sep 21, 2007 | 12.13 | 12.13 | 11.66 | 11.66 | 9,285 | -0.48(-3.92%) |
Sep 20, 2007 | 12.14 | 12.15 | 12.13 | 12.13 | 777 | -0.10(-0.84%) |
Sep 19, 2007 | 12.15 | 12.48 | 12.14 | 12.24 | 9,330 | +0.30(+2.48%) |
Sep 18, 2007 | 11.67 | 11.96 | 11.53 | 11.94 | 5,116 | +0.27(+2.31%) |
Sep 17, 2007 | 11.77 | 11.77 | 11.67 | 11.67 | 622 | -0.18(-1.52%) |
Sep 14, 2007 | 12.00 | 12.00 | 11.82 | 11.85 | 6,635 | -0.11(-0.91%) |
Sep 13, 2007 | 11.96 | 11.99 | 11.96 | 11.96 | 2,332 | +0.00(+0.00%) |
Sep 12, 2007 | 12.04 | 12.08 | 11.94 | 11.96 | 6,376 | -0.46(-3.68%) |
Sep 11, 2007 | 12.41 | 12.56 | 12.41 | 12.42 | 7,845 | +0.02(+0.16%) |
Sep 10, 2007 | 12.54 | 12.54 | 12.17 | 12.40 | 8,460 | -0.14(-1.08%) |
Sep 07, 2007 | 12.54 | 12.56 | 12.49 | 12.53 | 13,529 | -0.05(-0.41%) |
Sep 06, 2007 | 12.35 | 12.67 | 12.35 | 12.58 | 17,033 | +0.21(+1.66%) |
Sep 05, 2007 | 12.53 | 12.55 | 12.22 | 12.38 | 10,520 | -0.16(-1.28%) |
Sep 04, 2007 | 12.52 | 12.57 | 12.52 | 12.54 | 9,172 | -0.01(-0.10%) |
Aug 31, 2007 | 12.42 | 12.56 | 12.37 | 12.55 | 7,775 | +0.13(+1.04%) |
Aug 30, 2007 | 12.57 | 12.61 | 12.37 | 12.42 | 13,452 | -0.12(-0.92%) |
Aug 29, 2007 | 12.42 | 12.56 | 12.42 | 12.54 | 8,105 | +0.12(+0.98%) |
Aug 28, 2007 | 12.51 | 12.51 | 12.32 | 12.42 | 7,775 | -0.17(-1.33%) |
Aug 27, 2007 | 12.64 | 12.80 | 12.47 | 12.58 | 4,821 | -0.26(-2.00%) |
Aug 24, 2007 | 12.56 | 12.84 | 12.45 | 12.84 | 19,377 | +0.32(+2.57%) |
Aug 23, 2007 | 11.95 | 12.54 | 11.78 | 12.52 | 8,242 | +0.59(+4.90%) |
Aug 22, 2007 | 11.88 | 11.93 | 11.65 | 11.93 | 8,553 | +0.27(+2.31%) |
Aug 21, 2007 | 11.99 | 12.04 | 11.57 | 11.66 | 17,871 | +0.14(+1.17%) |
Aug 20, 2007 | 12.26 | 12.26 | 11.29 | 11.53 | 11,819 | -0.37(-3.13%) |
Aug 17, 2007 | 11.57 | 12.82 | 11.57 | 11.90 | 28,069 | +0.49(+4.28%) |
Aug 16, 2007 | 10.92 | 11.41 | 10.66 | 11.41 | 11,041 | +0.52(+4.78%) |
Aug 15, 2007 | 10.93 | 11.03 | 10.89 | 10.89 | 7,345 | +0.14(+1.32%) |
Aug 14, 2007 | 10.88 | 10.88 | 10.75 | 10.75 | 1,866 | -0.08(-0.77%) |
Aug 13, 2007 | 10.69 | 10.92 | 10.69 | 10.83 | 11,472 | +0.10(+0.96%) |
Aug 10, 2007 | 10.89 | 10.91 | 10.62 | 10.73 | 32,689 | -0.08(-0.77%) |
Aug 09, 2007 | 10.64 | 10.97 | 10.52 | 10.82 | 18,127 | +0.14(+1.26%) |
Aug 08, 2007 | 10.53 | 10.72 | 10.40 | 10.68 | 23,094 | +0.10(+0.97%) |
Aug 07, 2007 | 10.58 | 10.62 | 10.51 | 10.58 | 17,534 | -0.03(-0.30%) |
Aug 06, 2007 | 11.91 | 11.91 | 10.61 | 10.61 | 25,504 | -0.71(-6.25%) |
Aug 03, 2007 | 11.32 | 11.74 | 11.32 | 11.32 | 20,217 | -0.28(-2.44%) |
Aug 02, 2007 | 11.79 | 11.79 | 11.60 | 11.60 | 1,710 | -0.02(-0.17%) |
Aug 01, 2007 | 11.86 | 11.86 | 11.57 | 11.62 | 10,727 | -0.15(-1.31%) |
Jul 31, 2007 | 11.72 | 11.78 | 11.59 | 11.77 | 12,111 | +0.14(+1.16%) |
Jul 30, 2007 | 11.90 | 11.91 | 11.61 | 11.64 | 11,222 | -0.08(-0.71%) |
Jul 27, 2007 | 12.12 | 12.17 | 11.72 | 11.72 | 12,752 | -0.52(-4.25%) |
Jul 26, 2007 | 12.41 | 12.41 | 12.12 | 12.24 | 13,713 | -0.24(-1.91%) |
Jul 25, 2007 | 12.31 | 12.48 | 12.04 | 12.48 | 10,253 | +0.13(+1.09%) |
Jul 24, 2007 | 12.62 | 12.65 | 12.26 | 12.35 | 13,641 | -0.39(-3.03%) |
Jul 23, 2007 | 12.86 | 12.86 | 12.73 | 12.73 | 11,643 | -0.10(-0.75%) |
Jul 20, 2007 | 12.76 | 12.84 | 12.76 | 12.83 | 6,687 | +0.04(+0.30%) |
Jul 19, 2007 | 12.80 | 12.85 | 12.78 | 12.79 | 6,889 | -0.06(-0.45%) |
Jul 18, 2007 | 12.76 | 12.85 | 12.76 | 12.85 | 6,687 | +0.02(+0.15%) |
Jul 17, 2007 | 12.73 | 12.86 | 12.73 | 12.83 | 7,620 | -0.01(-0.05%) |
Jul 16, 2007 | 12.69 | 12.86 | 12.69 | 12.83 | 16,786 | -0.03(-0.20%) |
Jul 13, 2007 | 12.87 | 12.90 | 12.76 | 12.86 | 19,354 | -0.05(-0.40%) |
Jul 12, 2007 | 13.00 | 13.14 | 12.86 | 12.91 | 22,129 | -0.08(-0.64%) |
Jul 11, 2007 | 12.92 | 13.00 | 12.71 | 13.00 | 18,282 | +0.17(+1.35%) |
Jul 10, 2007 | 12.90 | 12.94 | 12.82 | 12.82 | 13,204 | -0.14(-1.09%) |
Jul 09, 2007 | 12.96 | 13.01 | 12.86 | 12.96 | 14,004 | +0.06(+0.50%) |
Jul 06, 2007 | 12.80 | 13.00 | 12.80 | 12.90 | 14,956 | +0.01(+0.10%) |
Jul 05, 2007 | 13.09 | 13.16 | 12.85 | 12.89 | 18,973 | -0.19(-1.47%) |
Jul 03, 2007 | 13.01 | 13.08 | 13.00 | 13.08 | 6,995 | +0.04(+0.35%) |