Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.65 | 10.77 | 10.50 | 10.64 | 58,513 | +0.10(+0.95%) |
Sep 27, 2007 | 10.41 | 10.70 | 10.19 | 10.54 | 32,328 | +0.22(+2.13%) |
Sep 26, 2007 | 10.53 | 10.79 | 10.32 | 10.32 | 156,366 | -0.14(-1.34%) |
Sep 25, 2007 | 10.73 | 10.79 | 10.44 | 10.46 | 85,446 | -0.20(-1.88%) |
Sep 24, 2007 | 10.69 | 10.80 | 10.57 | 10.66 | 17,300 | -0.03(-0.28%) |
Sep 21, 2007 | 10.58 | 10.80 | 10.57 | 10.69 | 28,643 | +0.12(+1.14%) |
Sep 20, 2007 | 10.38 | 10.75 | 10.20 | 10.57 | 118,895 | +0.14(+1.34%) |
Sep 19, 2007 | 10.31 | 10.52 | 10.10 | 10.43 | 81,199 | +0.18(+1.76%) |
Sep 18, 2007 | 10.23 | 10.45 | 10.07 | 10.25 | 74,969 | -0.05(-0.49%) |
Sep 17, 2007 | 10.62 | 10.74 | 10.29 | 10.30 | 48,649 | -0.39(-3.65%) |
Sep 14, 2007 | 10.78 | 10.78 | 10.28 | 10.69 | 13,760 | -0.08(-0.74%) |
Sep 13, 2007 | 10.76 | 11.01 | 10.75 | 10.77 | 42,744 | -0.05(-0.46%) |
Sep 12, 2007 | 10.75 | 11.16 | 10.66 | 10.82 | 69,233 | -0.01(-0.09%) |
Sep 11, 2007 | 10.83 | 11.18 | 10.70 | 10.83 | 62,945 | +0.12(+1.12%) |
Sep 10, 2007 | 10.76 | 10.90 | 10.54 | 10.71 | 40,862 | -0.19(-1.74%) |
Sep 07, 2007 | 11.00 | 11.12 | 10.88 | 10.90 | 22,400 | -0.08(-0.73%) |
Sep 06, 2007 | 10.80 | 11.00 | 10.80 | 10.98 | 10,900 | +0.17(+1.57%) |
Sep 05, 2007 | 10.90 | 11.00 | 10.66 | 10.81 | 15,720 | -0.07(-0.64%) |
Sep 04, 2007 | 10.51 | 10.92 | 10.25 | 10.88 | 79,120 | +0.37(+3.52%) |
Aug 31, 2007 | 10.68 | 10.81 | 10.51 | 10.51 | 6,210 | -0.14(-1.31%) |
Aug 30, 2007 | 10.76 | 10.87 | 10.62 | 10.65 | 4,900 | -0.26(-2.38%) |
Aug 29, 2007 | 10.73 | 10.91 | 10.73 | 10.91 | 8,000 | +0.11(+1.02%) |
Aug 28, 2007 | 10.79 | 10.85 | 10.64 | 10.80 | 4,800 | -0.03(-0.28%) |
Aug 27, 2007 | 10.76 | 10.89 | 10.76 | 10.83 | 2,822 | +0.06(+0.56%) |
Aug 24, 2007 | 10.73 | 10.89 | 10.73 | 10.77 | 3,200 | +0.02(+0.19%) |
Aug 23, 2007 | 10.40 | 10.87 | 10.36 | 10.75 | 26,391 | +0.35(+3.37%) |
Aug 22, 2007 | 10.30 | 10.40 | 10.24 | 10.40 | 9,639 | +0.10(+0.97%) |
Aug 21, 2007 | 10.25 | 10.37 | 10.17 | 10.30 | 52,171 | +0.05(+0.49%) |
Aug 20, 2007 | 10.23 | 10.46 | 10.15 | 10.25 | 56,865 | -0.01(-0.10%) |
Aug 17, 2007 | 10.01 | 10.30 | 10.01 | 10.26 | 49,307 | +0.18(+1.79%) |
Aug 16, 2007 | 10.11 | 10.11 | 10.04 | 10.08 | 8,410 | -0.08(-0.79%) |
Aug 15, 2007 | 10.49 | 10.55 | 10.00 | 10.16 | 36,277 | -0.33(-3.15%) |
Aug 14, 2007 | 10.42 | 10.55 | 10.42 | 10.49 | 4,100 | -0.04(-0.38%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.02 | 10.53 | 46,290 | +0.38(+3.74%) |
Aug 10, 2007 | 10.10 | 10.30 | 10.10 | 10.15 | 35,096 | +0.12(+1.20%) |
Aug 09, 2007 | 9.620 | 10.05 | 9.620 | 10.03 | 22,145 | +0.10(+1.01%) |
Aug 08, 2007 | 9.600 | 9.970 | 9.600 | 9.930 | 16,315 | +0.29(+3.01%) |
Aug 07, 2007 | 9.420 | 9.930 | 9.350 | 9.640 | 22,347 | +0.16(+1.69%) |
Aug 06, 2007 | 9.360 | 9.490 | 9.350 | 9.480 | 25,700 | -0.01(-0.11%) |
Aug 03, 2007 | 9.510 | 9.950 | 9.480 | 9.490 | 11,650 | -0.29(-2.97%) |
Aug 02, 2007 | 9.780 | 9.838 | 9.480 | 9.780 | 1,700 | -0.02(-0.20%) |
Aug 01, 2007 | 9.830 | 9.840 | 9.600 | 9.800 | 12,500 | +0.05(+0.51%) |
Jul 31, 2007 | 9.640 | 9.750 | 9.500 | 9.750 | 8,200 | +0.11(+1.14%) |
Jul 30, 2007 | 9.450 | 9.640 | 9.270 | 9.640 | 3,800 | +0.01(+0.10%) |
Jul 27, 2007 | 9.190 | 9.780 | 9.190 | 9.630 | 16,636 | +0.33(+3.55%) |
Jul 26, 2007 | 9.560 | 10.00 | 9.260 | 9.300 | 26,702 | -0.20(-2.11%) |
Jul 25, 2007 | 9.850 | 9.850 | 9.420 | 9.500 | 20,175 | -0.11(-1.14%) |
Jul 24, 2007 | 9.660 | 9.860 | 9.500 | 9.610 | 16,172 | -0.17(-1.74%) |
Jul 23, 2007 | 9.280 | 9.880 | 9.190 | 9.780 | 26,520 | +0.58(+6.30%) |
Jul 20, 2007 | 9.200 | 9.200 | 9.060 | 9.200 | 13,019 | -0.05(-0.54%) |
Jul 19, 2007 | 9.100 | 9.370 | 8.790 | 9.250 | 41,600 | +0.25(+2.78%) |
Jul 18, 2007 | 9.270 | 9.270 | 8.930 | 9.000 | 32,794 | -0.43(-4.56%) |
Jul 17, 2007 | 9.560 | 9.610 | 9.170 | 9.430 | 6,764 | +0.06(+0.64%) |
Jul 16, 2007 | 9.380 | 9.520 | 9.290 | 9.370 | 11,270 | +0.07(+0.75%) |
Jul 13, 2007 | 9.350 | 9.390 | 9.120 | 9.300 | 23,914 | -0.08(-0.85%) |
Jul 12, 2007 | 9.310 | 9.418 | 8.960 | 9.380 | 11,440 | +0.15(+1.63%) |
Jul 11, 2007 | 9.470 | 9.670 | 9.220 | 9.230 | 8,540 | -0.11(-1.18%) |
Jul 10, 2007 | 9.000 | 9.490 | 8.818 | 9.340 | 18,536 | +0.33(+3.66%) |
Jul 09, 2007 | 8.770 | 9.010 | 8.770 | 9.010 | 8,138 | +0.17(+1.92%) |
Jul 06, 2007 | 8.470 | 8.950 | 8.160 | 8.840 | 80,660 | +0.24(+2.79%) |
Jul 05, 2007 | 8.400 | 8.840 | 8.320 | 8.600 | 13,104 | +0.12(+1.42%) |
Jul 03, 2007 | 8.630 | 8.630 | 8.440 | 8.480 | 8,600 | -0.08(-0.93%) |