Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.25 | 11.75 | 11.07 | 11.33 | 115,300 | +0.06(+0.53%) |
Sep 27, 2007 | 11.16 | 11.29 | 11.06 | 11.27 | 122,400 | +0.07(+0.63%) |
Sep 26, 2007 | 10.80 | 11.40 | 10.78 | 11.20 | 74,900 | +0.46(+4.28%) |
Sep 25, 2007 | 10.52 | 10.94 | 10.52 | 10.74 | 58,000 | +0.25(+2.38%) |
Sep 24, 2007 | 10.69 | 10.69 | 10.39 | 10.49 | 61,700 | -0.16(-1.50%) |
Sep 21, 2007 | 10.56 | 10.90 | 10.56 | 10.65 | 66,000 | +0.05(+0.47%) |
Sep 20, 2007 | 10.55 | 10.79 | 10.44 | 10.60 | 65,500 | -0.02(-0.19%) |
Sep 19, 2007 | 10.07 | 10.70 | 10.07 | 10.62 | 104,700 | +0.62(+6.20%) |
Sep 18, 2007 | 9.980 | 10.05 | 9.860 | 10.00 | 52,900 | +0.04(+0.40%) |
Sep 17, 2007 | 10.00 | 10.00 | 9.870 | 9.960 | 56,300 | -0.03(-0.30%) |
Sep 14, 2007 | 10.40 | 10.40 | 9.890 | 9.990 | 43,800 | -0.44(-4.22%) |
Sep 13, 2007 | 10.34 | 10.54 | 10.26 | 10.43 | 26,100 | +0.09(+0.87%) |
Sep 12, 2007 | 10.30 | 10.64 | 10.30 | 10.34 | 68,200 | +0.03(+0.29%) |
Sep 11, 2007 | 10.35 | 10.39 | 10.09 | 10.31 | 37,200 | -0.04(-0.39%) |
Sep 10, 2007 | 10.29 | 10.36 | 9.990 | 10.35 | 78,800 | +0.07(+0.68%) |
Sep 07, 2007 | 10.14 | 10.30 | 9.930 | 10.28 | 92,800 | +0.10(+0.98%) |
Sep 06, 2007 | 10.30 | 10.51 | 10.16 | 10.18 | 126,500 | -0.07(-0.68%) |
Sep 05, 2007 | 10.53 | 10.53 | 10.20 | 10.25 | 54,300 | -0.26(-2.47%) |
Sep 04, 2007 | 10.50 | 10.76 | 10.38 | 10.51 | 174,400 | -0.02(-0.19%) |
Aug 31, 2007 | 10.62 | 10.70 | 10.53 | 10.53 | 118,100 | +0.01(+0.10%) |
Aug 30, 2007 | 10.61 | 10.66 | 10.45 | 10.52 | 87,700 | -0.11(-1.03%) |
Aug 29, 2007 | 10.60 | 10.65 | 10.48 | 10.63 | 188,500 | +0.05(+0.47%) |
Aug 28, 2007 | 10.63 | 10.76 | 10.50 | 10.58 | 184,900 | +0.02(+0.19%) |
Aug 27, 2007 | 10.59 | 10.77 | 10.49 | 10.56 | 165,000 | +0.06(+0.57%) |
Aug 24, 2007 | 10.59 | 10.70 | 10.46 | 10.50 | 125,500 | +0.00(+0.00%) |
Aug 23, 2007 | 10.80 | 10.80 | 10.48 | 10.50 | 413,200 | -0.19(-1.78%) |
Aug 22, 2007 | 10.54 | 10.80 | 10.07 | 10.69 | 327,500 | +0.10(+0.94%) |
Aug 21, 2007 | 10.35 | 11.10 | 10.30 | 10.59 | 246,000 | +0.37(+3.62%) |
Aug 20, 2007 | 9.500 | 10.48 | 9.499 | 10.22 | 211,900 | +0.81(+8.61%) |
Aug 17, 2007 | 9.490 | 9.590 | 9.190 | 9.410 | 102,500 | +0.11(+1.18%) |
Aug 16, 2007 | 9.650 | 9.700 | 9.040 | 9.300 | 136,800 | -0.30(-3.12%) |
Aug 15, 2007 | 9.930 | 9.930 | 9.550 | 9.600 | 78,700 | -0.36(-3.61%) |
Aug 14, 2007 | 10.03 | 10.15 | 9.840 | 9.960 | 165,900 | -0.10(-0.99%) |
Aug 13, 2007 | 9.750 | 10.12 | 9.750 | 10.06 | 151,500 | +0.51(+5.34%) |
Aug 10, 2007 | 9.000 | 9.650 | 8.610 | 9.550 | 239,000 | +0.55(+6.11%) |
Aug 09, 2007 | 9.440 | 9.600 | 8.830 | 9.000 | 501,100 | -0.51(-5.36%) |
Aug 08, 2007 | 10.17 | 10.17 | 9.500 | 9.510 | 277,200 | -0.72(-7.04%) |
Aug 07, 2007 | 10.65 | 10.65 | 10.15 | 10.23 | 134,200 | -0.46(-4.30%) |
Aug 06, 2007 | 10.70 | 10.81 | 10.40 | 10.69 | 243,800 | +0.00(+0.00%) |
Aug 03, 2007 | 10.69 | 10.73 | 10.68 | 10.69 | 181,700 | -0.04(-0.37%) |
Aug 02, 2007 | 10.57 | 10.82 | 10.56 | 10.73 | 136,600 | +0.24(+2.29%) |
Aug 01, 2007 | 10.67 | 10.70 | 10.40 | 10.49 | 164,800 | -0.24(-2.24%) |
Jul 31, 2007 | 10.99 | 11.22 | 10.63 | 10.73 | 123,900 | -0.06(-0.56%) |
Jul 30, 2007 | 11.05 | 11.05 | 10.70 | 10.79 | 51,600 | -0.08(-0.74%) |
Jul 27, 2007 | 11.09 | 11.14 | 10.87 | 10.87 | 64,200 | -0.18(-1.63%) |
Jul 26, 2007 | 11.20 | 11.20 | 10.90 | 11.05 | 71,000 | -0.18(-1.60%) |
Jul 25, 2007 | 11.26 | 11.38 | 11.20 | 11.23 | 64,600 | -0.08(-0.71%) |
Jul 24, 2007 | 11.70 | 11.70 | 11.18 | 11.31 | 49,400 | -0.37(-3.17%) |
Jul 23, 2007 | 11.33 | 11.84 | 11.33 | 11.68 | 71,400 | +0.27(+2.37%) |
Jul 20, 2007 | 11.68 | 11.71 | 11.37 | 11.41 | 98,600 | -0.32(-2.73%) |
Jul 19, 2007 | 11.25 | 11.81 | 11.22 | 11.73 | 101,200 | +0.61(+5.49%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.01 | 11.12 | 89,300 | -0.07(-0.63%) |
Jul 17, 2007 | 10.93 | 11.32 | 10.93 | 11.19 | 53,200 | +0.18(+1.63%) |
Jul 16, 2007 | 11.35 | 11.42 | 10.95 | 11.01 | 68,500 | -0.27(-2.39%) |
Jul 13, 2007 | 11.25 | 11.33 | 10.96 | 11.28 | 34,500 | -0.02(-0.18%) |
Jul 12, 2007 | 10.76 | 11.36 | 10.75 | 11.30 | 44,600 | +0.51(+4.73%) |
Jul 11, 2007 | 10.80 | 10.83 | 10.61 | 10.79 | 104,400 | +0.00(+0.00%) |
Jul 10, 2007 | 10.50 | 11.00 | 10.50 | 10.79 | 53,400 | +0.19(+1.79%) |
Jul 09, 2007 | 10.90 | 10.93 | 10.55 | 10.60 | 34,400 | -0.30(-2.75%) |
Jul 06, 2007 | 10.80 | 10.95 | 10.78 | 10.90 | 52,700 | +0.07(+0.65%) |
Jul 05, 2007 | 10.78 | 10.85 | 10.65 | 10.83 | 90,700 | +0.09(+0.84%) |
Jul 03, 2007 | 10.70 | 10.78 | 10.62 | 10.74 | 27,800 | -0.04(-0.37%) |