Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.16 | 11.23 | 11.10 | 11.14 | 572,164 | -0.09(-0.77%) |
Sep 27, 2007 | 11.03 | 11.25 | 10.98 | 11.22 | 1,294,312 | +0.29(+2.66%) |
Sep 26, 2007 | 10.81 | 10.95 | 10.69 | 10.93 | 1,070,548 | +0.22(+2.02%) |
Sep 25, 2007 | 10.80 | 10.81 | 10.63 | 10.72 | 873,261 | -0.06(-0.57%) |
Sep 24, 2007 | 10.90 | 11.09 | 10.77 | 10.78 | 937,516 | -0.11(-0.97%) |
Sep 21, 2007 | 10.77 | 11.09 | 10.68 | 10.88 | 1,457,857 | +0.30(+2.87%) |
Sep 20, 2007 | 11.30 | 11.30 | 10.42 | 10.58 | 3,284,618 | -0.42(-3.77%) |
Sep 19, 2007 | 10.79 | 11.06 | 10.79 | 10.99 | 1,091,697 | +0.20(+1.89%) |
Sep 18, 2007 | 10.59 | 10.83 | 10.47 | 10.79 | 533,094 | +0.26(+2.47%) |
Sep 17, 2007 | 10.38 | 10.57 | 10.37 | 10.53 | 429,930 | +0.07(+0.65%) |
Sep 14, 2007 | 10.46 | 10.51 | 10.31 | 10.46 | 1,463,346 | +0.01(+0.06%) |
Sep 13, 2007 | 10.51 | 10.53 | 10.40 | 10.46 | 814,495 | +0.02(+0.24%) |
Sep 12, 2007 | 10.28 | 10.51 | 10.26 | 10.43 | 891,504 | +0.20(+2.00%) |
Sep 11, 2007 | 10.36 | 10.39 | 10.15 | 10.23 | 527,444 | -0.06(-0.54%) |
Sep 10, 2007 | 10.65 | 10.67 | 10.21 | 10.28 | 590,892 | -0.33(-3.15%) |
Sep 07, 2007 | 10.77 | 10.83 | 10.60 | 10.62 | 755,567 | -0.19(-1.72%) |
Sep 06, 2007 | 10.74 | 10.80 | 10.65 | 10.80 | 521,147 | +0.12(+1.16%) |
Sep 05, 2007 | 10.82 | 10.86 | 10.66 | 10.68 | 481,754 | -0.14(-1.32%) |
Sep 04, 2007 | 11.06 | 11.06 | 10.81 | 10.82 | 433,643 | -0.11(-0.96%) |
Aug 31, 2007 | 10.72 | 10.95 | 10.70 | 10.93 | 494,831 | +0.27(+2.56%) |
Aug 30, 2007 | 10.62 | 10.70 | 10.54 | 10.65 | 300,773 | -0.01(-0.06%) |
Aug 29, 2007 | 10.57 | 10.66 | 10.51 | 10.66 | 341,135 | +0.17(+1.65%) |
Aug 28, 2007 | 10.73 | 10.77 | 10.47 | 10.49 | 430,092 | -0.25(-2.31%) |
Aug 27, 2007 | 10.78 | 10.78 | 10.65 | 10.73 | 600,901 | -0.04(-0.40%) |
Aug 24, 2007 | 10.65 | 10.78 | 10.60 | 10.78 | 600,094 | +0.08(+0.75%) |
Aug 23, 2007 | 10.54 | 10.73 | 10.54 | 10.70 | 840,972 | +0.14(+1.29%) |
Aug 22, 2007 | 10.49 | 10.56 | 10.42 | 10.56 | 571,357 | +0.20(+1.97%) |
Aug 21, 2007 | 10.31 | 10.46 | 10.29 | 10.36 | 584,757 | -0.03(-0.30%) |
Aug 20, 2007 | 10.27 | 10.41 | 10.12 | 10.39 | 526,959 | +0.18(+1.76%) |
Aug 17, 2007 | 10.07 | 10.34 | 9.979 | 10.21 | 806,907 | +0.28(+2.87%) |
Aug 16, 2007 | 9.799 | 10.09 | 9.650 | 9.923 | 862,283 | +0.08(+0.82%) |
Aug 15, 2007 | 10.05 | 10.10 | 9.811 | 9.842 | 642,232 | -0.19(-1.85%) |
Aug 14, 2007 | 10.41 | 10.65 | 9.991 | 10.03 | 1,272,032 | -0.38(-3.63%) |
Aug 13, 2007 | 10.44 | 11.27 | 10.35 | 10.41 | 1,547,782 | +0.09(+0.90%) |
Aug 10, 2007 | 9.396 | 10.44 | 9.093 | 10.31 | 3,171,283 | +0.83(+8.75%) |
Aug 09, 2007 | 9.539 | 9.595 | 8.690 | 9.483 | 4,599,757 | -0.30(-3.04%) |
Aug 08, 2007 | 10.33 | 10.33 | 9.409 | 9.780 | 3,372,606 | -0.39(-3.84%) |
Aug 07, 2007 | 10.29 | 10.55 | 10.17 | 10.17 | 1,617,285 | -0.09(-0.91%) |
Aug 06, 2007 | 10.43 | 10.47 | 10.08 | 10.26 | 1,087,732 | -0.18(-1.72%) |
Aug 03, 2007 | 10.42 | 10.82 | 10.39 | 10.44 | 787,210 | -0.38(-3.49%) |
Aug 02, 2007 | 10.52 | 10.84 | 10.50 | 10.82 | 1,106,873 | +0.30(+2.89%) |
Aug 01, 2007 | 10.86 | 10.86 | 10.41 | 10.52 | 1,442,519 | -0.27(-2.47%) |
Jul 31, 2007 | 11.03 | 11.09 | 10.78 | 10.78 | 1,156,599 | -0.24(-2.19%) |
Jul 30, 2007 | 11.11 | 11.16 | 10.84 | 11.03 | 956,890 | -0.09(-0.84%) |
Jul 27, 2007 | 11.24 | 11.30 | 11.10 | 11.12 | 1,236,514 | -0.17(-1.54%) |
Jul 26, 2007 | 11.39 | 11.46 | 11.20 | 11.29 | 998,059 | -0.24(-2.04%) |
Jul 25, 2007 | 11.50 | 11.61 | 11.42 | 11.53 | 545,687 | +0.03(+0.27%) |
Jul 24, 2007 | 11.55 | 11.61 | 11.43 | 11.50 | 754,437 | -0.15(-1.33%) |
Jul 23, 2007 | 11.55 | 11.73 | 11.45 | 11.65 | 729,897 | +0.10(+0.86%) |
Jul 20, 2007 | 11.56 | 11.58 | 11.43 | 11.55 | 615,916 | -0.07(-0.59%) |
Jul 19, 2007 | 11.71 | 11.71 | 11.30 | 11.62 | 711,653 | +0.02(+0.16%) |
Jul 18, 2007 | 11.61 | 11.67 | 11.47 | 11.60 | 954,145 | -0.04(-0.37%) |
Jul 17, 2007 | 11.56 | 11.74 | 11.50 | 11.64 | 706,971 | +0.05(+0.43%) |
Jul 16, 2007 | 11.66 | 11.74 | 11.58 | 11.60 | 616,885 | -0.09(-0.74%) |
Jul 13, 2007 | 11.55 | 11.71 | 11.49 | 11.68 | 538,422 | +0.10(+0.86%) |
Jul 12, 2007 | 11.46 | 11.59 | 11.41 | 11.58 | 699,261 | +0.18(+1.57%) |
Jul 11, 2007 | 11.32 | 11.51 | 11.32 | 11.40 | 915,883 | +0.04(+0.33%) |
Jul 10, 2007 | 11.40 | 11.47 | 11.32 | 11.37 | 802,225 | -0.04(-0.38%) |
Jul 09, 2007 | 11.43 | 11.46 | 11.33 | 11.41 | 726,022 | +0.00(+0.00%) |
Jul 06, 2007 | 11.41 | 11.43 | 11.36 | 11.41 | 680,979 | +0.06(+0.49%) |
Jul 05, 2007 | 11.32 | 11.37 | 11.21 | 11.35 | 834,837 | -0.02(-0.22%) |
Jul 03, 2007 | 11.42 | 11.48 | 11.34 | 11.38 | 569,904 | -0.03(-0.27%) |