Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.020 | 8.080 | 7.900 | 7.970 | 485,200 | -0.01(-0.13%) |
Sep 27, 2007 | 8.020 | 8.120 | 7.890 | 7.980 | 582,500 | -0.01(-0.13%) |
Sep 26, 2007 | 7.750 | 8.050 | 7.710 | 7.990 | 1,180,200 | +0.18(+2.30%) |
Sep 25, 2007 | 7.520 | 7.970 | 7.390 | 7.810 | 1,112,100 | +0.19(+2.49%) |
Sep 24, 2007 | 7.880 | 7.930 | 7.390 | 7.620 | 1,984,300 | -0.38(-4.75%) |
Sep 21, 2007 | 8.210 | 8.280 | 7.690 | 8.000 | 1,690,200 | -0.21(-2.56%) |
Sep 20, 2007 | 9.580 | 9.580 | 8.070 | 8.210 | 2,054,500 | -1.95(-19.19%) |
Sep 19, 2007 | 9.840 | 10.23 | 9.840 | 10.16 | 501,500 | +0.31(+3.15%) |
Sep 18, 2007 | 9.780 | 9.890 | 9.520 | 9.850 | 352,100 | +0.15(+1.55%) |
Sep 17, 2007 | 10.03 | 10.06 | 9.640 | 9.700 | 221,900 | -0.40(-3.96%) |
Sep 14, 2007 | 10.24 | 10.24 | 9.900 | 10.10 | 437,500 | -0.11(-1.08%) |
Sep 13, 2007 | 10.80 | 10.86 | 10.00 | 10.21 | 469,200 | -0.69(-6.33%) |
Sep 12, 2007 | 11.23 | 11.24 | 10.82 | 10.90 | 160,600 | -0.30(-2.68%) |
Sep 11, 2007 | 11.08 | 11.20 | 10.97 | 11.20 | 139,000 | +0.17(+1.54%) |
Sep 10, 2007 | 11.10 | 11.26 | 10.98 | 11.03 | 166,900 | -0.17(-1.52%) |
Sep 07, 2007 | 10.92 | 11.28 | 10.91 | 11.20 | 178,400 | +0.12(+1.08%) |
Sep 06, 2007 | 11.27 | 11.27 | 11.03 | 11.08 | 77,200 | -0.23(-2.03%) |
Sep 05, 2007 | 11.41 | 11.45 | 11.30 | 11.31 | 102,100 | -0.27(-2.33%) |
Sep 04, 2007 | 11.34 | 11.58 | 11.30 | 11.58 | 124,900 | +0.29(+2.57%) |
Aug 31, 2007 | 11.31 | 11.54 | 11.15 | 11.29 | 234,600 | +0.23(+2.08%) |
Aug 30, 2007 | 11.28 | 11.34 | 11.00 | 11.06 | 150,600 | -0.23(-2.04%) |
Aug 29, 2007 | 11.01 | 11.39 | 10.99 | 11.29 | 214,500 | +0.22(+1.99%) |
Aug 28, 2007 | 11.53 | 11.59 | 11.07 | 11.07 | 235,100 | -0.63(-5.38%) |
Aug 27, 2007 | 11.71 | 11.74 | 11.67 | 11.70 | 136,000 | -0.02(-0.17%) |
Aug 24, 2007 | 11.70 | 11.83 | 11.60 | 11.72 | 181,800 | -0.05(-0.42%) |
Aug 23, 2007 | 11.94 | 11.94 | 11.66 | 11.77 | 262,900 | -0.03(-0.25%) |
Aug 22, 2007 | 11.67 | 11.96 | 11.66 | 11.80 | 333,200 | +0.19(+1.64%) |
Aug 21, 2007 | 10.85 | 11.75 | 10.53 | 11.61 | 540,300 | +0.58(+5.26%) |
Aug 20, 2007 | 11.15 | 11.20 | 10.91 | 11.03 | 94,200 | -0.02(-0.18%) |
Aug 17, 2007 | 11.39 | 11.40 | 10.86 | 11.05 | 326,200 | +0.14(+1.28%) |
Aug 16, 2007 | 10.88 | 11.06 | 10.38 | 10.91 | 418,500 | +0.03(+0.28%) |
Aug 15, 2007 | 11.05 | 11.17 | 10.76 | 10.88 | 459,500 | -0.32(-2.86%) |
Aug 14, 2007 | 11.15 | 11.40 | 10.97 | 11.20 | 358,700 | +0.02(+0.18%) |
Aug 13, 2007 | 11.71 | 11.73 | 11.13 | 11.18 | 214,100 | -0.54(-4.61%) |
Aug 10, 2007 | 11.56 | 11.95 | 11.50 | 11.72 | 218,900 | +0.25(+2.18%) |
Aug 09, 2007 | 12.00 | 12.08 | 11.45 | 11.47 | 540,800 | -0.59(-4.89%) |
Aug 08, 2007 | 12.35 | 12.70 | 12.05 | 12.06 | 571,800 | +0.11(+0.92%) |
Aug 07, 2007 | 12.02 | 12.21 | 11.84 | 11.95 | 203,500 | -0.15(-1.24%) |
Aug 06, 2007 | 12.09 | 12.17 | 11.74 | 12.10 | 141,200 | +0.10(+0.83%) |
Aug 03, 2007 | 11.94 | 12.30 | 11.83 | 12.00 | 392,500 | -0.30(-2.44%) |
Aug 02, 2007 | 12.48 | 12.62 | 12.21 | 12.30 | 340,200 | -0.18(-1.44%) |
Aug 01, 2007 | 12.27 | 12.51 | 12.23 | 12.48 | 513,800 | +0.17(+1.38%) |
Jul 31, 2007 | 12.29 | 12.75 | 12.28 | 12.31 | 547,500 | -0.27(-2.15%) |
Jul 30, 2007 | 12.55 | 12.80 | 11.68 | 12.58 | 593,300 | -0.12(-0.94%) |
Jul 27, 2007 | 12.93 | 13.02 | 12.64 | 12.70 | 368,300 | -0.35(-2.68%) |
Jul 26, 2007 | 13.60 | 13.60 | 12.85 | 13.05 | 425,200 | -0.59(-4.33%) |
Jul 25, 2007 | 13.62 | 13.93 | 13.35 | 13.64 | 594,000 | +0.01(+0.07%) |
Jul 24, 2007 | 14.00 | 14.14 | 13.46 | 13.63 | 445,300 | -0.57(-4.01%) |
Jul 23, 2007 | 14.48 | 14.48 | 14.03 | 14.20 | 530,000 | -0.19(-1.32%) |
Jul 20, 2007 | 14.69 | 14.74 | 14.32 | 14.39 | 804,600 | -0.22(-1.51%) |
Jul 19, 2007 | 14.67 | 15.32 | 14.40 | 14.61 | 1,145,500 | -0.85(-5.50%) |
Jul 18, 2007 | 15.21 | 15.47 | 15.00 | 15.46 | 303,300 | -0.02(-0.13%) |
Jul 17, 2007 | 15.81 | 15.81 | 15.43 | 15.48 | 152,700 | -0.35(-2.21%) |
Jul 16, 2007 | 15.73 | 16.12 | 15.59 | 15.83 | 372,900 | +0.08(+0.51%) |
Jul 13, 2007 | 15.41 | 15.89 | 15.32 | 15.75 | 148,100 | +0.32(+2.07%) |
Jul 12, 2007 | 15.24 | 15.47 | 15.13 | 15.43 | 164,900 | +0.30(+1.98%) |
Jul 11, 2007 | 15.44 | 15.44 | 15.13 | 15.13 | 139,500 | -0.37(-2.39%) |
Jul 10, 2007 | 15.30 | 15.60 | 15.25 | 15.50 | 324,200 | +0.08(+0.52%) |
Jul 09, 2007 | 14.97 | 15.63 | 14.90 | 15.42 | 170,400 | +0.32(+2.12%) |
Jul 06, 2007 | 15.46 | 15.47 | 14.97 | 15.10 | 160,900 | -0.31(-2.01%) |
Jul 05, 2007 | 14.62 | 15.45 | 14.44 | 15.41 | 482,800 | +0.91(+6.28%) |
Jul 03, 2007 | 14.71 | 14.71 | 14.46 | 14.50 | 95,500 | -0.08(-0.55%) |