Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,034,042 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,942 | +0.20(+2.04%) |
Sep 26, 2007 | 9.863 | 10.05 | 9.847 | 10.03 | 1,272,649 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.863 | 673,770 | -0.10(-1.05%) |
Sep 24, 2007 | 9.935 | 10.08 | 9.903 | 9.968 | 1,072,110 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.923 | 9.980 | 1,365,205 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.927 | 10.04 | 1,489,111 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,359 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,928 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,293,051 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,690 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,994 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 728,009 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.16 | 10.29 | 1,085,546 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,638 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.65 | 10.38 | 10.44 | 1,545,341 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.57 | 10.75 | 866,098 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,714 | -0.10(-0.97%) |
Sep 04, 2007 | 10.97 | 11.76 | 10.76 | 10.82 | 1,001,449 | -0.06(-0.52%) |
Aug 31, 2007 | 10.58 | 10.88 | 10.51 | 10.88 | 991,496 | +0.46(+4.40%) |
Aug 30, 2007 | 10.75 | 10.91 | 10.32 | 10.42 | 1,618,242 | -0.33(-3.07%) |
Aug 29, 2007 | 10.63 | 10.85 | 10.55 | 10.75 | 873,562 | +0.10(+0.98%) |
Aug 28, 2007 | 10.85 | 10.96 | 10.51 | 10.64 | 1,710,300 | -0.27(-2.43%) |
Aug 27, 2007 | 11.19 | 11.31 | 10.87 | 10.91 | 601,118 | -0.25(-2.23%) |
Aug 24, 2007 | 10.90 | 11.23 | 10.90 | 11.16 | 1,103,211 | +0.22(+1.98%) |
Aug 23, 2007 | 11.15 | 11.29 | 10.84 | 10.94 | 834,499 | -0.13(-1.20%) |
Aug 22, 2007 | 10.96 | 11.23 | 10.93 | 11.07 | 1,582,662 | +0.24(+2.23%) |
Aug 21, 2007 | 10.90 | 11.06 | 10.60 | 10.83 | 972,836 | -0.04(-0.33%) |
Aug 20, 2007 | 10.88 | 11.25 | 10.71 | 10.87 | 1,354,755 | +0.05(+0.48%) |
Aug 17, 2007 | 11.00 | 11.31 | 10.50 | 10.82 | 1,253,739 | -0.07(-0.66%) |
Aug 16, 2007 | 10.45 | 10.93 | 10.37 | 10.89 | 2,562,963 | +0.37(+3.48%) |
Aug 15, 2007 | 10.80 | 11.02 | 10.47 | 10.52 | 1,568,232 | -0.34(-3.11%) |
Aug 14, 2007 | 11.32 | 11.43 | 10.82 | 10.86 | 1,273,644 | -0.46(-4.08%) |
Aug 13, 2007 | 11.65 | 12.22 | 11.25 | 11.32 | 1,966,074 | -0.63(-5.25%) |
Aug 10, 2007 | 12.66 | 13.21 | 11.42 | 11.95 | 3,773,410 | -0.63(-4.99%) |
Aug 09, 2007 | 12.46 | 13.13 | 12.15 | 12.58 | 4,351,141 | -0.07(-0.57%) |
Aug 08, 2007 | 11.46 | 12.85 | 11.46 | 12.65 | 3,362,878 | +1.19(+10.38%) |
Aug 07, 2007 | 10.88 | 11.60 | 10.69 | 11.46 | 2,287,782 | +0.55(+5.09%) |
Aug 06, 2007 | 10.86 | 11.02 | 10.72 | 10.90 | 1,805,345 | +0.00(+0.04%) |
Aug 03, 2007 | 10.99 | 11.17 | 10.39 | 10.90 | 1,943,433 | +0.51(+4.91%) |
Aug 02, 2007 | 11.25 | 11.48 | 10.37 | 10.39 | 2,209,159 | -0.30(-2.82%) |
Aug 01, 2007 | 10.29 | 10.72 | 10.23 | 10.69 | 2,180,795 | +0.65(+6.49%) |
Jul 31, 2007 | 10.39 | 10.45 | 9.996 | 10.04 | 1,777,230 | -0.23(-2.19%) |
Jul 30, 2007 | 10.01 | 10.30 | 9.851 | 10.27 | 1,313,951 | +0.30(+2.98%) |
Jul 27, 2007 | 10.30 | 10.41 | 9.899 | 9.968 | 1,729,956 | -0.36(-3.50%) |
Jul 26, 2007 | 10.36 | 10.43 | 10.09 | 10.33 | 1,631,926 | -0.21(-1.98%) |
Jul 25, 2007 | 10.69 | 10.69 | 10.40 | 10.54 | 1,010,655 | -0.05(-0.49%) |
Jul 24, 2007 | 10.93 | 10.93 | 10.45 | 10.59 | 1,221,643 | -0.40(-3.62%) |
Jul 23, 2007 | 11.23 | 11.31 | 10.96 | 10.99 | 980,798 | -0.16(-1.48%) |
Jul 20, 2007 | 11.40 | 11.53 | 11.05 | 11.15 | 683,224 | -0.34(-2.94%) |
Jul 19, 2007 | 11.78 | 11.85 | 11.37 | 11.49 | 881,275 | -0.26(-2.22%) |
Jul 18, 2007 | 11.84 | 11.90 | 11.59 | 11.75 | 1,416,459 | -0.11(-0.91%) |
Jul 17, 2007 | 11.31 | 12.05 | 11.26 | 11.86 | 3,029,476 | +0.89(+8.10%) |
Jul 16, 2007 | 11.08 | 11.19 | 10.96 | 10.97 | 922,079 | -0.11(-0.98%) |
Jul 13, 2007 | 11.06 | 11.17 | 11.04 | 11.08 | 878,040 | -0.05(-0.43%) |
Jul 12, 2007 | 10.97 | 11.21 | 10.97 | 11.13 | 873,064 | +0.16(+1.43%) |
Jul 11, 2007 | 11.01 | 11.05 | 10.90 | 10.97 | 1,193,030 | -0.04(-0.37%) |
Jul 10, 2007 | 11.01 | 11.12 | 10.94 | 11.01 | 812,106 | -0.09(-0.80%) |
Jul 09, 2007 | 11.23 | 11.28 | 11.01 | 11.10 | 876,547 | -0.14(-1.22%) |
Jul 06, 2007 | 11.35 | 11.40 | 11.15 | 11.24 | 1,483,637 | -0.21(-1.79%) |
Jul 05, 2007 | 11.50 | 11.63 | 11.29 | 11.44 | 974,826 | +0.00(+0.03%) |
Jul 03, 2007 | 11.42 | 11.47 | 11.36 | 11.44 | 250,300 | +0.06(+0.49%) |