Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.01 | 11.04 | 10.74 | 10.82 | 1,192,569 | -0.19(-1.73%) |
Sep 27, 2007 | 10.78 | 11.09 | 10.74 | 11.01 | 1,129,219 | +0.29(+2.71%) |
Sep 26, 2007 | 10.64 | 10.86 | 10.63 | 10.72 | 1,105,372 | +0.11(+1.02%) |
Sep 25, 2007 | 10.29 | 10.63 | 10.29 | 10.61 | 1,433,323 | +0.20(+1.91%) |
Sep 24, 2007 | 10.83 | 10.83 | 10.36 | 10.41 | 1,806,224 | -0.07(-0.71%) |
Sep 21, 2007 | 10.58 | 10.58 | 10.38 | 10.49 | 1,544,366 | +0.02(+0.16%) |
Sep 20, 2007 | 10.46 | 10.59 | 10.40 | 10.47 | 1,246,404 | -0.02(-0.16%) |
Sep 19, 2007 | 10.22 | 10.65 | 10.19 | 10.49 | 2,935,054 | +0.35(+3.44%) |
Sep 18, 2007 | 9.756 | 10.17 | 9.698 | 10.14 | 1,822,214 | +0.43(+4.45%) |
Sep 17, 2007 | 9.881 | 9.922 | 9.706 | 9.706 | 1,257,605 | -0.20(-2.01%) |
Sep 14, 2007 | 9.839 | 9.964 | 9.740 | 9.906 | 2,890,372 | +0.02(+0.25%) |
Sep 13, 2007 | 10.10 | 10.16 | 9.856 | 9.881 | 1,896,524 | -0.14(-1.41%) |
Sep 12, 2007 | 10.35 | 10.38 | 10.02 | 10.02 | 1,791,021 | -0.37(-3.59%) |
Sep 11, 2007 | 10.25 | 10.43 | 10.12 | 10.40 | 1,353,593 | +0.21(+2.04%) |
Sep 10, 2007 | 10.41 | 10.50 | 10.01 | 10.19 | 1,865,331 | -0.16(-1.52%) |
Sep 07, 2007 | 10.60 | 10.67 | 10.29 | 10.35 | 2,249,164 | -0.39(-3.64%) |
Sep 06, 2007 | 10.74 | 10.76 | 10.62 | 10.74 | 1,264,952 | +0.01(+0.08%) |
Sep 05, 2007 | 10.79 | 10.87 | 10.64 | 10.73 | 1,326,013 | -0.15(-1.37%) |
Sep 04, 2007 | 10.91 | 11.01 | 10.82 | 10.88 | 1,281,933 | -0.11(-0.98%) |
Aug 31, 2007 | 10.94 | 11.03 | 10.76 | 10.98 | 1,402,130 | +0.21(+1.93%) |
Aug 30, 2007 | 10.86 | 10.92 | 10.73 | 10.78 | 950,370 | -0.08(-0.76%) |
Aug 29, 2007 | 10.59 | 10.88 | 10.57 | 10.86 | 1,437,418 | +0.36(+3.40%) |
Aug 28, 2007 | 10.67 | 10.78 | 10.44 | 10.50 | 1,953,371 | -0.22(-2.01%) |
Aug 27, 2007 | 10.77 | 10.82 | 10.64 | 10.72 | 1,412,728 | -0.06(-0.54%) |
Aug 24, 2007 | 10.64 | 10.79 | 10.59 | 10.78 | 1,701,536 | +0.14(+1.33%) |
Aug 23, 2007 | 10.72 | 10.84 | 10.61 | 10.64 | 1,772,956 | -0.08(-0.78%) |
Aug 22, 2007 | 10.75 | 10.90 | 10.70 | 10.72 | 2,083,322 | +0.07(+0.62%) |
Aug 21, 2007 | 10.79 | 10.88 | 10.63 | 10.65 | 1,524,614 | -0.13(-1.23%) |
Aug 20, 2007 | 10.84 | 11.08 | 10.75 | 10.79 | 2,092,957 | +0.02(+0.15%) |
Aug 17, 2007 | 10.95 | 11.15 | 10.47 | 10.77 | 2,269,880 | +0.21(+1.97%) |
Aug 16, 2007 | 10.54 | 10.84 | 10.35 | 10.56 | 2,125,596 | +0.02(+0.16%) |
Aug 15, 2007 | 10.67 | 11.24 | 10.49 | 10.54 | 2,904,945 | -0.07(-0.63%) |
Aug 14, 2007 | 10.97 | 11.31 | 10.54 | 10.61 | 4,195,671 | -0.36(-3.26%) |
Aug 13, 2007 | 10.86 | 11.50 | 10.86 | 10.97 | 3,773,659 | +0.12(+1.07%) |
Aug 10, 2007 | 10.05 | 10.99 | 9.922 | 10.85 | 8,031,234 | +0.86(+8.64%) |
Aug 09, 2007 | 10.48 | 10.52 | 9.872 | 9.989 | 8,217,430 | -0.66(-6.16%) |
Aug 08, 2007 | 10.74 | 10.97 | 10.42 | 10.64 | 6,390,663 | -0.01(-0.08%) |
Aug 07, 2007 | 11.21 | 11.22 | 10.60 | 10.65 | 5,686,489 | -0.64(-5.66%) |
Aug 06, 2007 | 11.60 | 11.82 | 11.02 | 11.29 | 4,477,644 | -0.18(-1.59%) |
Aug 03, 2007 | 11.51 | 12.10 | 11.42 | 11.47 | 4,736,554 | -0.62(-5.15%) |
Aug 02, 2007 | 12.65 | 12.68 | 11.57 | 12.10 | 6,620,874 | -1.07(-8.13%) |
Aug 01, 2007 | 12.79 | 13.17 | 12.67 | 13.17 | 2,497,742 | +0.29(+2.26%) |
Jul 31, 2007 | 13.30 | 13.43 | 12.80 | 12.88 | 2,306,733 | -0.37(-2.76%) |
Jul 30, 2007 | 13.23 | 13.42 | 13.14 | 13.24 | 2,442,119 | +0.09(+0.69%) |
Jul 27, 2007 | 13.77 | 13.77 | 13.15 | 13.15 | 2,100,569 | -0.69(-4.98%) |
Jul 26, 2007 | 13.38 | 13.92 | 13.36 | 13.84 | 4,564,705 | +0.25(+1.83%) |
Jul 25, 2007 | 13.72 | 13.80 | 13.33 | 13.59 | 2,631,773 | +0.00(+0.00%) |
Jul 24, 2007 | 13.98 | 14.10 | 13.51 | 13.59 | 2,447,645 | -0.54(-3.82%) |
Jul 23, 2007 | 14.24 | 14.37 | 14.12 | 14.13 | 2,351,496 | -0.03(-0.18%) |
Jul 20, 2007 | 14.11 | 14.41 | 14.06 | 14.16 | 3,030,377 | -0.02(-0.18%) |
Jul 19, 2007 | 13.91 | 14.28 | 13.82 | 14.18 | 4,854,462 | +0.37(+2.64%) |
Jul 18, 2007 | 13.72 | 13.85 | 13.61 | 13.82 | 2,359,003 | +0.01(+0.06%) |
Jul 17, 2007 | 13.66 | 13.87 | 13.66 | 13.81 | 1,030,219 | +0.14(+1.03%) |
Jul 16, 2007 | 13.53 | 13.84 | 13.39 | 13.67 | 2,048,516 | +0.13(+0.98%) |
Jul 13, 2007 | 13.48 | 13.60 | 13.41 | 13.53 | 1,229,061 | -0.01(-0.06%) |
Jul 12, 2007 | 13.37 | 13.57 | 13.28 | 13.54 | 2,172,383 | +0.22(+1.68%) |
Jul 11, 2007 | 13.26 | 13.38 | 13.19 | 13.32 | 1,320,714 | +0.08(+0.63%) |
Jul 10, 2007 | 13.45 | 13.45 | 13.22 | 13.24 | 1,297,710 | -0.32(-2.33%) |
Jul 09, 2007 | 13.59 | 13.65 | 13.45 | 13.55 | 2,671,686 | +0.05(+0.37%) |
Jul 06, 2007 | 13.27 | 13.57 | 13.12 | 13.50 | 2,218,865 | +0.32(+2.39%) |
Jul 05, 2007 | 13.14 | 13.24 | 13.08 | 13.19 | 1,715,885 | +0.03(+0.25%) |
Jul 03, 2007 | 13.14 | 13.26 | 13.07 | 13.15 | 1,161,854 | +0.00(+0.00%) |