Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.593 | 9.694 | 9.570 | 9.660 | 1,607,935 | +0.09(+0.96%) |
Sep 27, 2007 | 9.574 | 9.669 | 9.547 | 9.568 | 1,797,236 | +0.05(+0.53%) |
Sep 26, 2007 | 9.566 | 9.648 | 9.493 | 9.518 | 2,453,874 | +0.02(+0.22%) |
Sep 25, 2007 | 9.795 | 9.836 | 9.419 | 9.497 | 3,256,582 | -0.36(-3.64%) |
Sep 24, 2007 | 10.10 | 10.13 | 9.839 | 9.855 | 1,059,719 | -0.30(-2.91%) |
Sep 21, 2007 | 10.31 | 10.34 | 10.13 | 10.15 | 1,338,753 | -0.13(-1.26%) |
Sep 20, 2007 | 10.45 | 10.45 | 10.22 | 10.28 | 1,097,453 | -0.18(-1.74%) |
Sep 19, 2007 | 10.36 | 10.82 | 10.33 | 10.46 | 2,096,828 | +0.08(+0.79%) |
Sep 18, 2007 | 9.901 | 10.40 | 9.841 | 10.38 | 1,807,551 | +0.46(+4.65%) |
Sep 17, 2007 | 9.962 | 10.02 | 9.876 | 9.920 | 986,378 | -0.05(-0.46%) |
Sep 14, 2007 | 9.706 | 10.03 | 9.673 | 9.966 | 1,230,699 | +0.23(+2.39%) |
Sep 13, 2007 | 9.700 | 9.895 | 9.595 | 9.734 | 1,141,809 | +0.13(+1.35%) |
Sep 12, 2007 | 9.650 | 9.751 | 9.583 | 9.604 | 817,293 | -0.04(-0.39%) |
Sep 11, 2007 | 9.602 | 9.788 | 9.595 | 9.642 | 1,379,603 | +0.08(+0.79%) |
Sep 10, 2007 | 9.654 | 9.715 | 9.497 | 9.566 | 1,241,204 | -0.09(-0.91%) |
Sep 07, 2007 | 9.906 | 9.908 | 9.556 | 9.654 | 1,521,427 | -0.37(-3.68%) |
Sep 06, 2007 | 10.12 | 10.22 | 9.979 | 10.02 | 705,226 | -0.12(-1.16%) |
Sep 05, 2007 | 10.01 | 10.19 | 9.956 | 10.14 | 1,327,150 | +0.06(+0.60%) |
Sep 04, 2007 | 10.11 | 10.20 | 10.02 | 10.08 | 1,237,244 | -0.01(-0.14%) |
Aug 31, 2007 | 10.32 | 10.32 | 9.968 | 10.09 | 1,095,406 | +0.00(+0.04%) |
Aug 30, 2007 | 9.927 | 10.26 | 9.927 | 10.09 | 1,713,599 | +0.05(+0.48%) |
Aug 29, 2007 | 9.843 | 10.09 | 9.832 | 10.04 | 1,375,619 | +0.27(+2.74%) |
Aug 28, 2007 | 10.07 | 10.12 | 9.738 | 9.774 | 1,735,374 | -0.30(-3.00%) |
Aug 27, 2007 | 10.04 | 10.23 | 10.04 | 10.08 | 1,434,975 | -0.01(-0.12%) |
Aug 24, 2007 | 9.834 | 10.09 | 9.815 | 10.09 | 1,556,813 | +0.22(+2.21%) |
Aug 23, 2007 | 10.26 | 10.31 | 9.820 | 9.870 | 2,625,311 | -0.40(-3.90%) |
Aug 22, 2007 | 9.954 | 10.35 | 9.954 | 10.27 | 2,053,832 | +0.31(+3.16%) |
Aug 21, 2007 | 9.748 | 10.05 | 9.748 | 9.956 | 1,858,133 | +0.16(+1.60%) |
Aug 20, 2007 | 9.597 | 9.968 | 9.495 | 9.799 | 3,231,028 | +0.19(+2.03%) |
Aug 17, 2007 | 9.788 | 10.02 | 9.468 | 9.604 | 2,319,545 | +0.01(+0.13%) |
Aug 16, 2007 | 9.524 | 9.788 | 9.264 | 9.591 | 3,206,233 | -0.09(-0.91%) |
Aug 15, 2007 | 9.688 | 9.778 | 9.516 | 9.679 | 2,690,245 | -0.07(-0.71%) |
Aug 14, 2007 | 9.897 | 9.960 | 9.644 | 9.748 | 3,183,380 | -0.15(-1.48%) |
Aug 13, 2007 | 10.37 | 10.43 | 9.876 | 9.895 | 3,530,115 | -0.37(-3.61%) |
Aug 10, 2007 | 10.54 | 10.82 | 10.12 | 10.27 | 5,320,953 | -0.42(-3.96%) |
Aug 09, 2007 | 10.66 | 10.93 | 10.47 | 10.69 | 6,088,179 | +0.03(+0.24%) |
Aug 08, 2007 | 10.31 | 11.22 | 10.30 | 10.66 | 6,555,684 | +0.41(+4.01%) |
Aug 07, 2007 | 9.730 | 10.32 | 9.642 | 10.25 | 4,031,790 | +0.52(+5.32%) |
Aug 06, 2007 | 9.736 | 9.841 | 9.440 | 9.736 | 3,607,396 | +0.01(+0.13%) |
Aug 03, 2007 | 9.746 | 10.07 | 9.706 | 9.723 | 2,549,156 | -0.23(-2.32%) |
Aug 02, 2007 | 9.826 | 10.04 | 9.826 | 9.954 | 2,540,921 | +0.11(+1.15%) |
Aug 01, 2007 | 9.994 | 9.994 | 9.662 | 9.841 | 4,260,876 | -0.12(-1.20%) |
Jul 31, 2007 | 10.26 | 10.34 | 9.956 | 9.960 | 3,887,065 | -0.28(-2.74%) |
Jul 30, 2007 | 9.746 | 10.29 | 9.692 | 10.24 | 5,005,826 | +0.55(+5.69%) |
Jul 27, 2007 | 9.516 | 9.866 | 9.476 | 9.690 | 7,515,846 | +0.20(+2.14%) |
Jul 26, 2007 | 10.14 | 10.28 | 9.476 | 9.486 | 7,741,349 | -0.77(-7.54%) |
Jul 25, 2007 | 10.12 | 10.38 | 10.11 | 10.26 | 5,686,057 | +0.16(+1.60%) |
Jul 24, 2007 | 10.17 | 10.35 | 10.03 | 10.10 | 3,900,958 | -0.15(-1.43%) |
Jul 23, 2007 | 10.38 | 10.47 | 10.22 | 10.25 | 2,059,075 | -0.13(-1.29%) |
Jul 20, 2007 | 10.48 | 10.53 | 10.26 | 10.38 | 3,131,624 | -0.12(-1.12%) |
Jul 19, 2007 | 10.52 | 10.71 | 10.46 | 10.50 | 1,910,939 | -0.02(-0.18%) |
Jul 18, 2007 | 10.79 | 10.86 | 10.45 | 10.52 | 3,233,385 | -0.37(-3.39%) |
Jul 17, 2007 | 10.87 | 11.00 | 10.81 | 10.88 | 1,356,196 | -0.01(-0.06%) |
Jul 16, 2007 | 10.92 | 11.02 | 10.80 | 10.89 | 1,613,718 | -0.07(-0.67%) |
Jul 13, 2007 | 10.75 | 10.97 | 10.75 | 10.96 | 1,408,773 | +0.17(+1.55%) |
Jul 12, 2007 | 10.63 | 10.91 | 10.60 | 10.80 | 2,471,126 | +0.17(+1.58%) |
Jul 11, 2007 | 10.35 | 10.64 | 10.25 | 10.63 | 2,886,535 | +0.08(+0.71%) |
Jul 10, 2007 | 10.75 | 10.75 | 10.47 | 10.55 | 2,206,395 | -0.18(-1.72%) |
Jul 09, 2007 | 10.94 | 10.94 | 10.67 | 10.74 | 3,176,104 | -0.19(-1.76%) |
Jul 06, 2007 | 10.84 | 11.00 | 10.77 | 10.93 | 1,391,254 | +0.11(+1.05%) |
Jul 05, 2007 | 10.80 | 10.90 | 10.73 | 10.82 | 1,974,704 | -0.04(-0.39%) |
Jul 03, 2007 | 10.90 | 11.04 | 10.82 | 10.86 | 911,282 | -0.01(-0.13%) |