Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.62 | 10.64 | 10.41 | 10.58 | 3,217,916 | -0.03(-0.26%) |
Sep 27, 2007 | 10.63 | 10.65 | 10.48 | 10.60 | 1,227,641 | +0.06(+0.52%) |
Sep 26, 2007 | 10.62 | 10.70 | 10.47 | 10.55 | 3,120,640 | -0.06(-0.57%) |
Sep 25, 2007 | 10.64 | 10.64 | 10.42 | 10.61 | 2,000,963 | -0.07(-0.67%) |
Sep 24, 2007 | 10.81 | 10.99 | 10.68 | 10.68 | 2,191,750 | -0.13(-1.17%) |
Sep 21, 2007 | 10.97 | 10.97 | 10.70 | 10.81 | 3,619,884 | -0.04(-0.41%) |
Sep 20, 2007 | 11.02 | 11.06 | 10.82 | 10.85 | 1,729,603 | -0.19(-1.70%) |
Sep 19, 2007 | 11.10 | 11.41 | 11.02 | 11.04 | 2,847,468 | -0.01(-0.10%) |
Sep 18, 2007 | 10.81 | 11.07 | 10.67 | 11.05 | 3,154,152 | +0.27(+2.46%) |
Sep 17, 2007 | 10.74 | 10.85 | 10.71 | 10.79 | 1,681,055 | -0.01(-0.05%) |
Sep 14, 2007 | 10.56 | 10.86 | 10.55 | 10.79 | 2,439,160 | +0.13(+1.24%) |
Sep 13, 2007 | 10.64 | 10.75 | 10.55 | 10.66 | 1,574,359 | +0.04(+0.42%) |
Sep 12, 2007 | 10.57 | 10.68 | 10.51 | 10.62 | 2,081,936 | -0.04(-0.36%) |
Sep 11, 2007 | 10.55 | 10.67 | 10.51 | 10.65 | 2,060,560 | +0.10(+0.94%) |
Sep 10, 2007 | 10.66 | 10.70 | 10.47 | 10.55 | 1,755,507 | -0.08(-0.78%) |
Sep 07, 2007 | 10.88 | 10.88 | 10.60 | 10.64 | 2,253,121 | -0.35(-3.21%) |
Sep 06, 2007 | 11.09 | 11.09 | 10.93 | 10.99 | 1,492,842 | -0.04(-0.35%) |
Sep 05, 2007 | 11.30 | 11.31 | 10.99 | 11.03 | 2,895,291 | -0.39(-3.39%) |
Sep 04, 2007 | 11.28 | 11.48 | 11.00 | 11.42 | 1,189,237 | +0.15(+1.37%) |
Aug 31, 2007 | 11.18 | 11.31 | 11.09 | 11.26 | 2,812,144 | +0.14(+1.29%) |
Aug 30, 2007 | 11.15 | 11.28 | 11.04 | 11.12 | 1,419,296 | -0.13(-1.13%) |
Aug 29, 2007 | 10.99 | 11.24 | 10.95 | 11.24 | 1,925,786 | +0.30(+2.72%) |
Aug 28, 2007 | 11.28 | 11.30 | 10.94 | 10.95 | 1,873,978 | -0.40(-3.55%) |
Aug 27, 2007 | 11.47 | 11.58 | 11.34 | 11.35 | 1,239,778 | -0.18(-1.58%) |
Aug 24, 2007 | 11.41 | 11.58 | 11.38 | 11.53 | 1,754,782 | +0.16(+1.41%) |
Aug 23, 2007 | 11.46 | 11.50 | 11.32 | 11.37 | 1,502,262 | -0.05(-0.44%) |
Aug 22, 2007 | 11.18 | 11.51 | 11.17 | 11.42 | 1,948,792 | +0.23(+2.07%) |
Aug 21, 2007 | 11.07 | 11.36 | 11.00 | 11.19 | 1,550,447 | +0.07(+0.64%) |
Aug 20, 2007 | 11.05 | 11.18 | 10.95 | 11.12 | 1,470,017 | +0.10(+0.90%) |
Aug 17, 2007 | 11.12 | 11.33 | 10.89 | 11.02 | 3,423,157 | +0.24(+2.20%) |
Aug 16, 2007 | 10.42 | 10.85 | 10.35 | 10.78 | 4,258,069 | +0.24(+2.25%) |
Aug 15, 2007 | 10.75 | 10.93 | 10.51 | 10.54 | 2,191,712 | -0.18(-1.70%) |
Aug 14, 2007 | 10.92 | 10.95 | 10.71 | 10.73 | 2,296,778 | -0.17(-1.52%) |
Aug 13, 2007 | 11.02 | 11.28 | 10.88 | 10.89 | 4,346,651 | -0.08(-0.70%) |
Aug 10, 2007 | 11.29 | 11.39 | 10.92 | 10.97 | 5,783,448 | -0.50(-4.33%) |
Aug 09, 2007 | 11.46 | 11.57 | 11.33 | 11.47 | 4,911,471 | -0.15(-1.33%) |
Aug 08, 2007 | 11.38 | 11.63 | 11.32 | 11.62 | 5,027,784 | +0.24(+2.13%) |
Aug 07, 2007 | 11.21 | 11.49 | 11.16 | 11.38 | 4,892,269 | +0.07(+0.63%) |
Aug 06, 2007 | 11.35 | 11.38 | 11.15 | 11.31 | 4,402,263 | -0.06(-0.49%) |
Aug 03, 2007 | 11.44 | 11.70 | 11.34 | 11.36 | 3,199,801 | -0.34(-2.88%) |
Aug 02, 2007 | 11.64 | 11.77 | 11.59 | 11.70 | 2,341,797 | +0.07(+0.57%) |
Aug 01, 2007 | 11.44 | 11.68 | 11.37 | 11.63 | 3,392,233 | +0.19(+1.64%) |
Jul 31, 2007 | 11.59 | 11.66 | 11.44 | 11.44 | 3,679,598 | -0.07(-0.62%) |
Jul 30, 2007 | 11.47 | 11.56 | 11.37 | 11.52 | 2,698,593 | +0.03(+0.24%) |
Jul 27, 2007 | 11.58 | 11.67 | 11.44 | 11.49 | 3,542,887 | -0.13(-1.14%) |
Jul 26, 2007 | 11.66 | 11.75 | 11.43 | 11.62 | 4,361,039 | -0.13(-1.08%) |
Jul 25, 2007 | 11.82 | 11.87 | 11.65 | 11.75 | 3,715,947 | +0.03(+0.28%) |
Jul 24, 2007 | 11.83 | 11.94 | 11.65 | 11.71 | 4,043,867 | -0.25(-2.08%) |
Jul 23, 2007 | 12.13 | 12.19 | 11.89 | 11.96 | 3,978,920 | -0.15(-1.23%) |
Jul 20, 2007 | 12.42 | 12.55 | 12.10 | 12.11 | 4,698,868 | -0.36(-2.92%) |
Jul 19, 2007 | 12.24 | 12.58 | 12.24 | 12.48 | 2,684,207 | +0.25(+2.08%) |
Jul 18, 2007 | 12.23 | 12.37 | 12.13 | 12.22 | 2,681,556 | -0.10(-0.85%) |
Jul 17, 2007 | 12.30 | 12.50 | 12.20 | 12.33 | 2,940,941 | +0.00(+0.00%) |
Jul 16, 2007 | 12.37 | 12.49 | 12.32 | 12.33 | 2,603,400 | -0.10(-0.80%) |
Jul 13, 2007 | 12.39 | 12.48 | 12.30 | 12.43 | 2,086,589 | +0.03(+0.27%) |
Jul 12, 2007 | 12.16 | 12.39 | 12.11 | 12.39 | 1,742,645 | +0.28(+2.28%) |
Jul 11, 2007 | 12.11 | 12.19 | 12.01 | 12.12 | 2,069,074 | +0.01(+0.05%) |
Jul 10, 2007 | 12.32 | 12.33 | 12.11 | 12.11 | 2,835,512 | -0.27(-2.14%) |
Jul 09, 2007 | 12.42 | 12.44 | 12.32 | 12.38 | 2,061,857 | -0.04(-0.36%) |
Jul 06, 2007 | 12.29 | 12.46 | 12.17 | 12.42 | 1,917,997 | +0.15(+1.21%) |
Jul 05, 2007 | 12.29 | 12.33 | 12.22 | 12.27 | 1,639,572 | -0.07(-0.58%) |
Jul 03, 2007 | 12.32 | 12.42 | 12.26 | 12.34 | 1,531,850 | +0.03(+0.27%) |