Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.598 | 9.699 | 9.575 | 9.666 | 1,607,068 | +0.09(+0.96%) |
Sep 27, 2007 | 9.580 | 9.674 | 9.552 | 9.573 | 1,796,266 | +0.05(+0.53%) |
Sep 26, 2007 | 9.571 | 9.653 | 9.498 | 9.523 | 2,452,550 | +0.02(+0.22%) |
Sep 25, 2007 | 9.800 | 9.842 | 9.424 | 9.502 | 3,254,825 | -0.36(-3.64%) |
Sep 24, 2007 | 10.11 | 10.13 | 9.844 | 9.861 | 1,059,147 | -0.30(-2.91%) |
Sep 21, 2007 | 10.31 | 10.35 | 10.14 | 10.16 | 1,338,031 | -0.13(-1.26%) |
Sep 20, 2007 | 10.46 | 10.46 | 10.23 | 10.29 | 1,096,861 | -0.18(-1.74%) |
Sep 19, 2007 | 10.37 | 10.82 | 10.33 | 10.47 | 2,095,697 | +0.08(+0.79%) |
Sep 18, 2007 | 9.907 | 10.41 | 9.846 | 10.39 | 1,806,575 | +0.46(+4.65%) |
Sep 17, 2007 | 9.968 | 10.03 | 9.882 | 9.926 | 985,846 | -0.05(-0.46%) |
Sep 14, 2007 | 9.712 | 10.03 | 9.678 | 9.972 | 1,230,035 | +0.23(+2.39%) |
Sep 13, 2007 | 9.705 | 9.900 | 9.601 | 9.739 | 1,141,193 | +0.13(+1.35%) |
Sep 12, 2007 | 9.655 | 9.756 | 9.588 | 9.609 | 816,852 | -0.04(-0.39%) |
Sep 11, 2007 | 9.607 | 9.794 | 9.601 | 9.647 | 1,378,858 | +0.08(+0.79%) |
Sep 10, 2007 | 9.659 | 9.720 | 9.502 | 9.571 | 1,240,535 | -0.09(-0.91%) |
Sep 07, 2007 | 9.911 | 9.913 | 9.561 | 9.659 | 1,520,606 | -0.37(-3.68%) |
Sep 06, 2007 | 10.13 | 10.23 | 9.984 | 10.03 | 704,845 | -0.12(-1.16%) |
Sep 05, 2007 | 10.01 | 10.19 | 9.961 | 10.15 | 1,326,434 | +0.06(+0.60%) |
Sep 04, 2007 | 10.11 | 10.21 | 10.03 | 10.09 | 1,236,577 | -0.01(-0.15%) |
Aug 31, 2007 | 10.33 | 10.33 | 9.974 | 10.10 | 1,094,815 | +0.00(+0.04%) |
Aug 30, 2007 | 9.932 | 10.26 | 9.932 | 10.10 | 1,712,675 | +0.05(+0.48%) |
Aug 29, 2007 | 9.848 | 10.10 | 9.838 | 10.05 | 1,374,877 | +0.27(+2.75%) |
Aug 28, 2007 | 10.07 | 10.13 | 9.743 | 9.779 | 1,734,438 | -0.30(-3.00%) |
Aug 27, 2007 | 10.05 | 10.23 | 10.05 | 10.08 | 1,434,201 | -0.01(-0.12%) |
Aug 24, 2007 | 9.840 | 10.09 | 9.821 | 10.09 | 1,555,974 | +0.22(+2.21%) |
Aug 23, 2007 | 10.27 | 10.32 | 9.825 | 9.875 | 2,623,895 | -0.40(-3.90%) |
Aug 22, 2007 | 9.959 | 10.35 | 9.959 | 10.28 | 2,052,724 | +0.31(+3.16%) |
Aug 21, 2007 | 9.754 | 10.05 | 9.754 | 9.961 | 1,857,131 | +0.16(+1.60%) |
Aug 20, 2007 | 9.603 | 9.974 | 9.500 | 9.804 | 3,229,285 | +0.20(+2.03%) |
Aug 17, 2007 | 9.794 | 10.03 | 9.473 | 9.609 | 2,318,294 | +0.01(+0.13%) |
Aug 16, 2007 | 9.529 | 9.794 | 9.269 | 9.596 | 3,204,504 | -0.09(-0.91%) |
Aug 15, 2007 | 9.693 | 9.783 | 9.521 | 9.684 | 2,688,794 | -0.07(-0.71%) |
Aug 14, 2007 | 9.903 | 9.965 | 9.649 | 9.754 | 3,181,663 | -0.15(-1.48%) |
Aug 13, 2007 | 10.38 | 10.43 | 9.882 | 9.900 | 3,528,211 | -0.37(-3.61%) |
Aug 10, 2007 | 10.54 | 10.82 | 10.13 | 10.27 | 5,318,083 | -0.42(-3.96%) |
Aug 09, 2007 | 10.67 | 10.94 | 10.47 | 10.70 | 6,084,895 | +0.03(+0.24%) |
Aug 08, 2007 | 10.32 | 11.23 | 10.30 | 10.67 | 6,552,147 | +0.41(+4.01%) |
Aug 07, 2007 | 9.735 | 10.33 | 9.647 | 10.26 | 4,029,615 | +0.52(+5.32%) |
Aug 06, 2007 | 9.741 | 9.846 | 9.445 | 9.741 | 3,605,450 | +0.01(+0.13%) |
Aug 03, 2007 | 9.752 | 10.07 | 9.712 | 9.729 | 2,547,781 | -0.23(-2.32%) |
Aug 02, 2007 | 9.831 | 10.05 | 9.831 | 9.959 | 2,539,551 | +0.11(+1.15%) |
Aug 01, 2007 | 9.999 | 9.999 | 9.668 | 9.846 | 4,258,578 | -0.12(-1.20%) |
Jul 31, 2007 | 10.27 | 10.35 | 9.961 | 9.965 | 3,884,968 | -0.28(-2.74%) |
Jul 30, 2007 | 9.752 | 10.30 | 9.697 | 10.25 | 5,003,126 | +0.55(+5.69%) |
Jul 27, 2007 | 9.521 | 9.871 | 9.481 | 9.695 | 7,511,791 | +0.20(+2.14%) |
Jul 26, 2007 | 10.14 | 10.29 | 9.481 | 9.492 | 7,737,173 | -0.77(-7.54%) |
Jul 25, 2007 | 10.12 | 10.38 | 10.12 | 10.27 | 5,682,990 | +0.16(+1.60%) |
Jul 24, 2007 | 10.17 | 10.35 | 10.03 | 10.10 | 3,898,854 | -0.15(-1.43%) |
Jul 23, 2007 | 10.39 | 10.47 | 10.23 | 10.25 | 2,057,964 | -0.13(-1.29%) |
Jul 20, 2007 | 10.49 | 10.54 | 10.27 | 10.38 | 3,129,934 | -0.12(-1.12%) |
Jul 19, 2007 | 10.52 | 10.72 | 10.46 | 10.50 | 1,909,908 | -0.02(-0.18%) |
Jul 18, 2007 | 10.80 | 10.86 | 10.45 | 10.52 | 3,231,641 | -0.37(-3.39%) |
Jul 17, 2007 | 10.87 | 11.01 | 10.82 | 10.89 | 1,355,464 | -0.01(-0.06%) |
Jul 16, 2007 | 10.93 | 11.03 | 10.80 | 10.90 | 1,612,847 | -0.07(-0.67%) |
Jul 13, 2007 | 10.76 | 10.98 | 10.76 | 10.97 | 1,408,013 | +0.17(+1.55%) |
Jul 12, 2007 | 10.64 | 10.91 | 10.61 | 10.80 | 2,469,793 | +0.17(+1.58%) |
Jul 11, 2007 | 10.35 | 10.64 | 10.26 | 10.63 | 2,884,978 | +0.08(+0.71%) |
Jul 10, 2007 | 10.76 | 10.76 | 10.48 | 10.56 | 2,205,205 | -0.18(-1.72%) |
Jul 09, 2007 | 10.94 | 10.94 | 10.67 | 10.74 | 3,174,391 | -0.19(-1.76%) |
Jul 06, 2007 | 10.85 | 11.00 | 10.78 | 10.94 | 1,390,503 | +0.11(+1.05%) |
Jul 05, 2007 | 10.80 | 10.91 | 10.73 | 10.82 | 1,973,639 | -0.04(-0.39%) |
Jul 03, 2007 | 10.90 | 11.04 | 10.82 | 10.87 | 910,791 | -0.01(-0.14%) |