Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.39 | 11.41 | 11.23 | 11.29 | 1,717,966 | -0.05(-0.42%) |
Sep 27, 2007 | 11.39 | 11.45 | 11.31 | 11.34 | 1,742,183 | +0.09(+0.79%) |
Sep 26, 2007 | 10.87 | 11.29 | 10.87 | 11.25 | 2,595,375 | +0.40(+3.66%) |
Sep 25, 2007 | 10.78 | 10.86 | 10.70 | 10.85 | 1,559,204 | +0.07(+0.66%) |
Sep 24, 2007 | 10.68 | 11.01 | 10.68 | 10.78 | 3,122,421 | +0.21(+1.95%) |
Sep 21, 2007 | 10.45 | 10.60 | 10.38 | 10.57 | 1,457,067 | +0.30(+2.96%) |
Sep 20, 2007 | 10.35 | 10.37 | 10.26 | 10.27 | 879,683 | -0.12(-1.20%) |
Sep 19, 2007 | 10.71 | 10.77 | 10.37 | 10.40 | 2,608,751 | -0.12(-1.19%) |
Sep 18, 2007 | 10.08 | 10.53 | 9.990 | 10.52 | 2,897,810 | +0.49(+4.89%) |
Sep 17, 2007 | 10.10 | 10.20 | 9.959 | 10.03 | 1,312,070 | -0.30(-2.94%) |
Sep 14, 2007 | 10.06 | 10.38 | 10.00 | 10.33 | 3,635,369 | +0.24(+2.37%) |
Sep 13, 2007 | 10.10 | 10.15 | 9.940 | 10.09 | 1,449,444 | +0.08(+0.83%) |
Sep 12, 2007 | 9.687 | 10.06 | 9.687 | 10.01 | 2,791,031 | +0.20(+2.01%) |
Sep 11, 2007 | 9.620 | 9.866 | 9.612 | 9.814 | 1,768,987 | +0.23(+2.39%) |
Sep 10, 2007 | 9.762 | 9.762 | 9.502 | 9.585 | 2,178,768 | +0.02(+0.20%) |
Sep 07, 2007 | 9.649 | 9.649 | 9.406 | 9.566 | 1,546,310 | -0.22(-2.27%) |
Sep 06, 2007 | 9.782 | 9.818 | 9.708 | 9.789 | 1,129,179 | +0.12(+1.25%) |
Sep 05, 2007 | 9.876 | 9.959 | 9.656 | 9.668 | 1,373,129 | -0.23(-2.33%) |
Sep 04, 2007 | 9.658 | 9.913 | 9.647 | 9.899 | 2,436,205 | +0.24(+2.50%) |
Aug 31, 2007 | 9.610 | 9.708 | 9.595 | 9.658 | 1,459,246 | +0.23(+2.49%) |
Aug 30, 2007 | 9.356 | 9.518 | 9.315 | 9.423 | 931,868 | -0.10(-1.09%) |
Aug 29, 2007 | 9.196 | 9.614 | 9.196 | 9.527 | 2,043,617 | +0.44(+4.85%) |
Aug 28, 2007 | 9.389 | 9.508 | 9.003 | 9.086 | 2,321,134 | -0.41(-4.29%) |
Aug 27, 2007 | 9.356 | 9.668 | 9.306 | 9.493 | 1,732,914 | +0.17(+1.81%) |
Aug 24, 2007 | 9.161 | 9.356 | 9.119 | 9.325 | 2,103,113 | +0.29(+3.20%) |
Aug 23, 2007 | 9.044 | 9.067 | 8.836 | 9.036 | 3,005,546 | -0.09(-1.00%) |
Aug 22, 2007 | 9.044 | 9.194 | 9.005 | 9.127 | 4,189,200 | +0.23(+2.62%) |
Aug 21, 2007 | 9.046 | 9.046 | 8.857 | 8.895 | 2,428,870 | -0.27(-2.97%) |
Aug 20, 2007 | 9.356 | 9.372 | 8.992 | 9.167 | 1,729,067 | -0.17(-1.80%) |
Aug 17, 2007 | 9.352 | 9.460 | 9.127 | 9.335 | 4,665,355 | +0.32(+3.58%) |
Aug 16, 2007 | 8.577 | 9.044 | 8.134 | 9.013 | 8,479,355 | +0.06(+0.72%) |
Aug 15, 2007 | 9.084 | 9.219 | 8.880 | 8.949 | 2,497,176 | -0.30(-3.28%) |
Aug 14, 2007 | 9.419 | 9.452 | 9.204 | 9.252 | 1,277,922 | -0.19(-1.98%) |
Aug 13, 2007 | 9.471 | 9.523 | 9.421 | 9.439 | 946,057 | +0.04(+0.46%) |
Aug 10, 2007 | 9.419 | 9.512 | 9.252 | 9.396 | 3,409,427 | -0.18(-1.87%) |
Aug 09, 2007 | 9.460 | 9.689 | 9.460 | 9.575 | 1,875,761 | -0.25(-2.52%) |
Aug 08, 2007 | 9.751 | 9.895 | 9.710 | 9.822 | 1,888,266 | +0.26(+2.70%) |
Aug 07, 2007 | 9.356 | 9.589 | 9.304 | 9.564 | 1,405,378 | +0.17(+1.84%) |
Aug 06, 2007 | 9.223 | 9.397 | 9.024 | 9.392 | 3,038,853 | +0.23(+2.50%) |
Aug 03, 2007 | 9.310 | 9.491 | 9.132 | 9.163 | 1,769,468 | -0.33(-3.46%) |
Aug 02, 2007 | 9.560 | 9.575 | 9.406 | 9.491 | 1,166,819 | -0.02(-0.22%) |
Aug 01, 2007 | 9.377 | 9.512 | 9.217 | 9.512 | 3,033,923 | +0.00(+0.00%) |
Jul 31, 2007 | 9.772 | 9.863 | 9.475 | 9.512 | 2,389,912 | -0.07(-0.72%) |
Jul 30, 2007 | 9.383 | 9.583 | 9.373 | 9.581 | 1,554,477 | +0.30(+3.27%) |
Jul 27, 2007 | 9.190 | 9.500 | 9.190 | 9.277 | 2,067,281 | -0.15(-1.61%) |
Jul 26, 2007 | 9.604 | 9.710 | 9.231 | 9.429 | 3,478,334 | -0.37(-3.78%) |
Jul 25, 2007 | 9.814 | 9.886 | 9.649 | 9.799 | 1,959,930 | +0.04(+0.43%) |
Jul 24, 2007 | 9.876 | 9.959 | 9.706 | 9.757 | 2,239,370 | -0.16(-1.61%) |
Jul 23, 2007 | 9.822 | 9.936 | 9.809 | 9.918 | 1,514,076 | +0.24(+2.51%) |
Jul 20, 2007 | 9.870 | 9.922 | 9.664 | 9.674 | 1,913,276 | -0.24(-2.43%) |
Jul 19, 2007 | 9.876 | 9.978 | 9.845 | 9.915 | 1,512,633 | +0.23(+2.36%) |
Jul 18, 2007 | 9.701 | 9.701 | 9.583 | 9.687 | 1,829,107 | -0.10(-0.98%) |
Jul 17, 2007 | 9.606 | 9.824 | 9.572 | 9.782 | 1,584,777 | +0.01(+0.11%) |
Jul 16, 2007 | 9.697 | 9.772 | 9.695 | 9.772 | 1,641,531 | +0.03(+0.30%) |
Jul 13, 2007 | 9.874 | 9.928 | 9.730 | 9.743 | 2,637,608 | -0.05(-0.51%) |
Jul 12, 2007 | 9.668 | 9.812 | 9.657 | 9.793 | 1,923,376 | +0.23(+2.41%) |
Jul 11, 2007 | 9.419 | 9.689 | 9.412 | 9.562 | 1,628,064 | +0.14(+1.46%) |
Jul 10, 2007 | 9.639 | 9.639 | 9.412 | 9.425 | 2,229,813 | -0.26(-2.68%) |
Jul 09, 2007 | 9.616 | 9.768 | 9.489 | 9.685 | 3,514,888 | +0.17(+1.81%) |
Jul 06, 2007 | 9.406 | 9.545 | 9.358 | 9.512 | 1,931,553 | +0.16(+1.71%) |
Jul 05, 2007 | 9.335 | 9.406 | 9.242 | 9.352 | 1,795,921 | -0.01(-0.13%) |
Jul 03, 2007 | 9.250 | 9.414 | 9.250 | 9.365 | 1,986,864 | +0.15(+1.67%) |