Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.942 | 10.09 | 9.689 | 9.708 | 232,365 | -0.26(-2.60%) |
Sep 27, 2007 | 9.961 | 9.986 | 9.657 | 9.967 | 217,155 | +0.03(+0.32%) |
Sep 26, 2007 | 9.784 | 10.11 | 9.670 | 9.936 | 314,399 | +0.20(+2.01%) |
Sep 25, 2007 | 9.860 | 10.02 | 9.607 | 9.740 | 394,807 | -0.23(-2.35%) |
Sep 24, 2007 | 10.27 | 10.27 | 9.746 | 9.974 | 495,623 | -0.24(-2.35%) |
Sep 21, 2007 | 10.30 | 10.30 | 10.12 | 10.21 | 629,194 | -0.03(-0.25%) |
Sep 20, 2007 | 10.37 | 10.39 | 10.14 | 10.24 | 600,578 | -0.16(-1.52%) |
Sep 19, 2007 | 11.17 | 11.17 | 9.993 | 10.40 | 1,538,293 | -1.37(-11.66%) |
Sep 18, 2007 | 11.16 | 11.81 | 11.02 | 11.77 | 280,445 | +0.70(+6.28%) |
Sep 17, 2007 | 10.97 | 11.27 | 10.93 | 11.07 | 165,182 | +0.06(+0.57%) |
Sep 14, 2007 | 11.12 | 11.14 | 10.83 | 11.01 | 382,157 | -0.22(-1.97%) |
Sep 13, 2007 | 11.51 | 11.51 | 11.18 | 11.23 | 215,947 | -0.20(-1.77%) |
Sep 12, 2007 | 11.66 | 11.79 | 11.40 | 11.43 | 127,580 | -0.26(-2.22%) |
Sep 11, 2007 | 11.53 | 11.82 | 11.29 | 11.69 | 157,796 | +0.22(+1.93%) |
Sep 10, 2007 | 11.69 | 11.69 | 11.16 | 11.47 | 177,619 | -0.06(-0.49%) |
Sep 07, 2007 | 11.69 | 11.75 | 11.30 | 11.53 | 141,509 | -0.28(-2.41%) |
Sep 06, 2007 | 11.77 | 12.02 | 11.73 | 11.81 | 100,347 | +0.11(+0.92%) |
Sep 05, 2007 | 12.06 | 12.27 | 11.54 | 11.71 | 228,410 | -0.46(-3.79%) |
Sep 04, 2007 | 11.93 | 12.29 | 11.90 | 12.17 | 150,899 | +0.22(+1.80%) |
Aug 31, 2007 | 11.88 | 12.10 | 11.71 | 11.95 | 163,688 | +0.26(+2.22%) |
Aug 30, 2007 | 11.72 | 11.86 | 11.50 | 11.69 | 133,399 | -0.16(-1.39%) |
Aug 29, 2007 | 11.52 | 11.92 | 11.47 | 11.86 | 124,125 | +0.41(+3.59%) |
Aug 28, 2007 | 11.76 | 11.76 | 11.38 | 11.45 | 153,329 | -0.35(-2.95%) |
Aug 27, 2007 | 11.92 | 12.02 | 11.73 | 11.79 | 215,047 | -0.03(-0.21%) |
Aug 24, 2007 | 11.50 | 11.92 | 11.50 | 11.82 | 151,503 | +0.04(+0.32%) |
Aug 23, 2007 | 12.12 | 12.14 | 11.70 | 11.78 | 159,762 | -0.23(-1.90%) |
Aug 22, 2007 | 11.73 | 12.12 | 11.69 | 12.01 | 257,363 | +0.42(+3.66%) |
Aug 21, 2007 | 11.66 | 11.89 | 11.50 | 11.59 | 146,073 | -0.07(-0.60%) |
Aug 20, 2007 | 11.24 | 11.74 | 11.02 | 11.66 | 339,690 | +0.50(+4.48%) |
Aug 17, 2007 | 11.60 | 11.95 | 11.13 | 11.16 | 637,807 | -0.17(-1.51%) |
Aug 16, 2007 | 11.47 | 11.49 | 10.35 | 11.33 | 966,930 | -0.25(-2.13%) |
Aug 15, 2007 | 12.47 | 12.67 | 11.53 | 11.57 | 465,685 | -0.95(-7.58%) |
Aug 14, 2007 | 12.83 | 12.98 | 12.49 | 12.52 | 311,074 | -0.30(-2.32%) |
Aug 13, 2007 | 13.25 | 13.65 | 12.59 | 12.82 | 383,446 | -0.27(-2.08%) |
Aug 10, 2007 | 14.17 | 14.47 | 12.55 | 13.09 | 911,687 | -1.29(-8.97%) |
Aug 09, 2007 | 14.29 | 14.50 | 13.91 | 14.38 | 1,100,624 | -0.16(-1.13%) |
Aug 08, 2007 | 13.62 | 14.60 | 13.60 | 14.55 | 1,385,403 | +0.98(+7.23%) |
Aug 07, 2007 | 12.60 | 13.60 | 12.60 | 13.57 | 651,033 | +0.92(+7.30%) |
Aug 06, 2007 | 12.36 | 12.68 | 11.98 | 12.64 | 522,599 | +0.36(+2.94%) |
Aug 03, 2007 | 12.26 | 13.22 | 12.17 | 12.28 | 349,544 | -0.71(-5.45%) |
Aug 02, 2007 | 12.57 | 13.03 | 12.28 | 12.99 | 368,007 | +0.47(+3.79%) |
Aug 01, 2007 | 12.21 | 12.91 | 11.97 | 12.52 | 655,672 | +0.27(+2.17%) |
Jul 31, 2007 | 12.49 | 12.76 | 12.24 | 12.25 | 299,277 | -0.15(-1.22%) |
Jul 30, 2007 | 12.43 | 12.55 | 12.16 | 12.40 | 378,453 | -0.01(-0.10%) |
Jul 27, 2007 | 12.62 | 12.79 | 12.33 | 12.41 | 453,641 | -0.23(-1.85%) |
Jul 26, 2007 | 13.61 | 13.61 | 12.30 | 12.65 | 638,287 | -0.79(-5.88%) |
Jul 25, 2007 | 13.66 | 13.91 | 13.27 | 13.44 | 492,282 | -0.10(-0.75%) |
Jul 24, 2007 | 13.60 | 13.89 | 13.51 | 13.54 | 980,979 | -0.19(-1.38%) |
Jul 23, 2007 | 13.83 | 14.07 | 13.31 | 13.73 | 436,597 | +0.00(+0.00%) |
Jul 20, 2007 | 13.53 | 13.76 | 13.13 | 13.73 | 620,868 | +0.10(+0.74%) |
Jul 19, 2007 | 13.51 | 13.89 | 13.14 | 13.63 | 1,320,959 | +0.92(+7.21%) |
Jul 18, 2007 | 12.74 | 12.82 | 12.41 | 12.71 | 377,711 | +0.00(+0.00%) |
Jul 17, 2007 | 12.64 | 12.83 | 12.60 | 12.71 | 320,885 | +0.08(+0.60%) |
Jul 16, 2007 | 12.65 | 12.98 | 12.50 | 12.64 | 357,793 | +0.02(+0.15%) |
Jul 13, 2007 | 12.86 | 12.86 | 12.55 | 12.62 | 298,924 | -0.22(-1.72%) |
Jul 12, 2007 | 12.78 | 12.90 | 12.38 | 12.84 | 608,466 | +0.16(+1.30%) |
Jul 11, 2007 | 12.12 | 13.02 | 12.11 | 12.67 | 1,156,398 | +0.52(+4.27%) |
Jul 10, 2007 | 12.17 | 12.20 | 11.95 | 12.16 | 310,660 | -0.12(-0.98%) |
Jul 09, 2007 | 12.32 | 12.32 | 12.10 | 12.28 | 303,130 | -0.01(-0.05%) |
Jul 06, 2007 | 12.12 | 12.38 | 12.01 | 12.28 | 504,623 | +0.16(+1.36%) |
Jul 05, 2007 | 11.81 | 12.22 | 11.81 | 12.12 | 312,778 | +0.32(+2.74%) |
Jul 03, 2007 | 11.49 | 11.93 | 11.43 | 11.79 | 165,014 | +0.30(+2.58%) |