Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.06 | 12.06 | 11.69 | 11.74 | 8,159,803 | +0.02(+0.20%) |
Sep 27, 2007 | 11.69 | 11.80 | 11.49 | 11.72 | 6,486,887 | +0.27(+2.33%) |
Sep 26, 2007 | 11.71 | 11.91 | 11.22 | 11.45 | 5,525,266 | -0.10(-0.88%) |
Sep 25, 2007 | 11.53 | 11.60 | 11.36 | 11.55 | 6,383,287 | -0.23(-1.93%) |
Sep 24, 2007 | 12.05 | 12.09 | 11.76 | 11.78 | 9,147,579 | -0.35(-2.91%) |
Sep 21, 2007 | 12.02 | 12.15 | 11.80 | 12.13 | 9,494,487 | +0.23(+1.91%) |
Sep 20, 2007 | 11.76 | 11.98 | 11.66 | 11.91 | 9,461,683 | +0.50(+4.40%) |
Sep 19, 2007 | 11.47 | 11.62 | 11.29 | 11.40 | 6,117,396 | +0.09(+0.83%) |
Sep 18, 2007 | 11.04 | 11.48 | 10.67 | 11.31 | 7,316,838 | +0.31(+2.85%) |
Sep 17, 2007 | 11.07 | 11.16 | 10.88 | 11.00 | 4,387,959 | +0.11(+1.01%) |
Sep 14, 2007 | 11.05 | 11.21 | 10.64 | 10.89 | 4,717,005 | -0.02(-0.22%) |
Sep 13, 2007 | 10.75 | 11.11 | 10.71 | 10.91 | 4,401,356 | +0.02(+0.14%) |
Sep 12, 2007 | 10.75 | 10.93 | 10.71 | 10.89 | 4,832,407 | +0.02(+0.14%) |
Sep 11, 2007 | 10.53 | 10.89 | 10.48 | 10.88 | 6,486,249 | +0.43(+4.13%) |
Sep 10, 2007 | 10.46 | 10.65 | 10.19 | 10.45 | 5,783,629 | +0.23(+2.22%) |
Sep 07, 2007 | 10.60 | 10.64 | 10.20 | 10.22 | 9,318,417 | -0.17(-1.66%) |
Sep 06, 2007 | 9.829 | 10.39 | 9.789 | 10.39 | 9,725,929 | +0.70(+7.19%) |
Sep 05, 2007 | 9.695 | 9.931 | 9.641 | 9.695 | 3,335,880 | -0.14(-1.43%) |
Sep 04, 2007 | 9.680 | 9.993 | 9.593 | 9.836 | 4,869,982 | +0.26(+2.70%) |
Aug 31, 2007 | 9.460 | 9.641 | 9.398 | 9.578 | 4,025,741 | +0.38(+4.18%) |
Aug 30, 2007 | 8.982 | 9.311 | 8.966 | 9.194 | 3,718,257 | +0.09(+0.95%) |
Aug 29, 2007 | 8.927 | 9.115 | 8.825 | 9.108 | 2,499,932 | +0.37(+4.22%) |
Aug 28, 2007 | 8.857 | 9.084 | 8.716 | 8.739 | 3,707,284 | -0.23(-2.54%) |
Aug 27, 2007 | 9.186 | 9.186 | 8.575 | 8.966 | 2,414,142 | -0.24(-2.64%) |
Aug 24, 2007 | 8.974 | 9.272 | 8.951 | 9.209 | 2,909,740 | +0.23(+2.53%) |
Aug 23, 2007 | 9.445 | 9.468 | 8.966 | 8.982 | 3,257,031 | -0.24(-2.55%) |
Aug 22, 2007 | 9.147 | 9.358 | 9.147 | 9.217 | 4,508,529 | +0.18(+1.99%) |
Aug 21, 2007 | 8.935 | 9.053 | 8.833 | 9.037 | 3,498,680 | +0.04(+0.44%) |
Aug 20, 2007 | 9.021 | 9.123 | 8.802 | 8.998 | 5,473,741 | +0.13(+1.50%) |
Aug 17, 2007 | 9.013 | 9.162 | 8.661 | 8.865 | 8,222,708 | +0.31(+3.67%) |
Aug 16, 2007 | 8.402 | 8.653 | 7.736 | 8.551 | 19,856,672 | -0.04(-0.46%) |
Aug 15, 2007 | 9.288 | 9.405 | 8.543 | 8.590 | 9,594,080 | -0.94(-9.87%) |
Aug 14, 2007 | 9.844 | 9.954 | 9.460 | 9.531 | 6,434,416 | -0.40(-4.03%) |
Aug 13, 2007 | 10.39 | 10.39 | 9.883 | 9.931 | 4,013,237 | -0.34(-3.28%) |
Aug 10, 2007 | 10.06 | 10.40 | 9.978 | 10.27 | 5,700,093 | +0.29(+2.91%) |
Aug 09, 2007 | 9.876 | 10.24 | 9.805 | 9.978 | 6,223,038 | -0.31(-3.05%) |
Aug 08, 2007 | 10.17 | 10.38 | 10.14 | 10.29 | 5,587,401 | +0.30(+2.98%) |
Aug 07, 2007 | 9.797 | 10.09 | 9.750 | 9.993 | 5,627,717 | +0.14(+1.43%) |
Aug 06, 2007 | 10.04 | 10.04 | 9.656 | 9.852 | 3,485,345 | -0.16(-1.57%) |
Aug 03, 2007 | 9.985 | 10.06 | 9.876 | 10.01 | 5,772,097 | +0.13(+1.35%) |
Aug 02, 2007 | 9.907 | 10.03 | 9.789 | 9.876 | 5,857,757 | -0.03(-0.32%) |
Aug 01, 2007 | 9.954 | 10.19 | 9.789 | 9.907 | 7,300,379 | -0.27(-2.62%) |
Jul 31, 2007 | 10.62 | 10.63 | 10.14 | 10.17 | 6,279,337 | -0.32(-3.06%) |
Jul 30, 2007 | 10.24 | 10.62 | 10.17 | 10.49 | 4,226,408 | +0.34(+3.32%) |
Jul 27, 2007 | 10.41 | 10.62 | 10.15 | 10.16 | 5,266,380 | -0.35(-3.36%) |
Jul 26, 2007 | 10.57 | 10.59 | 10.24 | 10.51 | 7,352,877 | -0.30(-2.76%) |
Jul 25, 2007 | 10.59 | 10.86 | 10.42 | 10.81 | 5,582,998 | +0.02(+0.14%) |
Jul 24, 2007 | 11.21 | 11.26 | 10.72 | 10.79 | 3,962,779 | -0.26(-2.34%) |
Jul 23, 2007 | 11.10 | 11.14 | 10.96 | 11.05 | 3,086,958 | -0.08(-0.70%) |
Jul 20, 2007 | 11.20 | 11.20 | 11.00 | 11.13 | 4,175,145 | -0.02(-0.14%) |
Jul 19, 2007 | 11.13 | 11.21 | 10.97 | 11.15 | 6,634,329 | +0.04(+0.35%) |
Jul 18, 2007 | 10.35 | 11.11 | 10.31 | 11.11 | 8,163,213 | +0.75(+7.27%) |
Jul 17, 2007 | 10.33 | 10.41 | 10.28 | 10.35 | 3,712,629 | +0.02(+0.23%) |
Jul 16, 2007 | 10.58 | 10.61 | 10.17 | 10.33 | 3,471,448 | -0.25(-2.37%) |
Jul 13, 2007 | 10.60 | 10.65 | 10.50 | 10.58 | 3,019,082 | +0.03(+0.30%) |
Jul 12, 2007 | 10.40 | 10.67 | 10.39 | 10.55 | 5,064,551 | +0.29(+2.83%) |
Jul 11, 2007 | 10.31 | 10.39 | 10.21 | 10.26 | 4,020,892 | -0.12(-1.13%) |
Jul 10, 2007 | 10.38 | 10.42 | 10.24 | 10.38 | 5,501,408 | +0.04(+0.38%) |
Jul 09, 2007 | 10.25 | 10.42 | 10.17 | 10.34 | 5,457,773 | +0.25(+2.49%) |
Jul 06, 2007 | 9.758 | 10.10 | 9.719 | 10.09 | 5,656,043 | +0.38(+3.96%) |
Jul 05, 2007 | 9.656 | 9.742 | 9.523 | 9.703 | 4,512,994 | +0.05(+0.57%) |
Jul 03, 2007 | 9.499 | 9.672 | 9.390 | 9.648 | 3,934,636 | +0.10(+1.07%) |