Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.73 | 10.76 | 10.38 | 10.50 | 2,465,496 | -0.18(-1.65%) |
Sep 27, 2007 | 10.75 | 10.89 | 10.62 | 10.68 | 1,433,451 | +0.02(+0.17%) |
Sep 26, 2007 | 10.74 | 10.79 | 10.55 | 10.66 | 2,081,442 | -0.08(-0.74%) |
Sep 25, 2007 | 10.63 | 10.76 | 10.53 | 10.74 | 1,982,764 | +0.03(+0.25%) |
Sep 24, 2007 | 10.67 | 10.90 | 10.67 | 10.71 | 2,627,125 | -0.14(-1.30%) |
Sep 21, 2007 | 10.66 | 10.87 | 10.39 | 10.85 | 5,015,267 | +0.08(+0.74%) |
Sep 20, 2007 | 10.66 | 10.84 | 10.54 | 10.77 | 3,830,326 | +0.39(+3.73%) |
Sep 19, 2007 | 10.19 | 10.45 | 10.14 | 10.39 | 3,660,984 | +0.15(+1.46%) |
Sep 18, 2007 | 9.963 | 10.35 | 9.654 | 10.24 | 3,897,133 | +0.42(+4.31%) |
Sep 17, 2007 | 9.936 | 9.980 | 9.725 | 9.813 | 2,427,839 | -0.07(-0.71%) |
Sep 14, 2007 | 9.698 | 9.971 | 9.672 | 9.883 | 2,983,390 | +0.07(+0.72%) |
Sep 13, 2007 | 9.892 | 9.910 | 9.725 | 9.813 | 2,658,997 | +0.07(+0.72%) |
Sep 12, 2007 | 9.610 | 9.839 | 9.548 | 9.742 | 4,425,455 | +0.34(+3.66%) |
Sep 11, 2007 | 9.196 | 9.425 | 9.099 | 9.398 | 4,238,993 | +0.20(+2.21%) |
Sep 10, 2007 | 9.372 | 9.407 | 9.099 | 9.196 | 4,603,991 | +0.21(+2.36%) |
Sep 07, 2007 | 9.090 | 9.090 | 8.905 | 8.984 | 3,742,309 | +0.29(+3.35%) |
Sep 06, 2007 | 8.543 | 8.746 | 8.358 | 8.693 | 3,602,798 | +0.47(+5.68%) |
Sep 05, 2007 | 8.446 | 8.543 | 8.208 | 8.226 | 1,972,669 | -0.15(-1.79%) |
Sep 04, 2007 | 7.997 | 8.508 | 7.908 | 8.376 | 3,501,170 | +0.48(+6.15%) |
Aug 31, 2007 | 8.041 | 8.058 | 7.891 | 7.891 | 2,187,040 | -0.08(-1.00%) |
Aug 30, 2007 | 7.855 | 8.094 | 7.820 | 7.970 | 1,507,177 | -0.09(-1.09%) |
Aug 29, 2007 | 7.979 | 8.058 | 7.838 | 8.058 | 1,656,103 | +0.16(+2.01%) |
Aug 28, 2007 | 7.961 | 8.217 | 7.864 | 7.900 | 2,512,907 | +0.00(+0.00%) |
Aug 27, 2007 | 8.146 | 8.173 | 7.900 | 7.900 | 2,513,871 | -0.04(-0.55%) |
Aug 24, 2007 | 7.679 | 7.997 | 7.582 | 7.944 | 2,487,160 | +0.47(+6.25%) |
Aug 23, 2007 | 7.882 | 7.662 | 7.459 | 7.476 | 2,762,667 | -0.41(-5.15%) |
Aug 22, 2007 | 7.820 | 7.935 | 7.741 | 7.882 | 2,799,643 | +0.15(+1.94%) |
Aug 21, 2007 | 7.714 | 7.785 | 7.582 | 7.732 | 2,164,015 | -0.18(-2.23%) |
Aug 20, 2007 | 7.900 | 8.041 | 7.591 | 7.908 | 2,904,220 | -0.01(-0.11%) |
Aug 17, 2007 | 8.041 | 8.191 | 7.776 | 7.917 | 3,620,384 | +0.14(+1.81%) |
Aug 16, 2007 | 8.199 | 8.235 | 7.415 | 7.776 | 5,547,970 | -0.55(-6.57%) |
Aug 15, 2007 | 8.296 | 8.517 | 8.226 | 8.323 | 2,896,286 | +0.01(+0.11%) |
Aug 14, 2007 | 8.552 | 8.640 | 8.296 | 8.314 | 2,683,837 | -0.46(-5.23%) |
Aug 13, 2007 | 8.781 | 8.861 | 8.640 | 8.772 | 1,920,494 | +0.07(+0.81%) |
Aug 10, 2007 | 8.261 | 8.861 | 8.261 | 8.702 | 2,901,384 | +0.19(+2.28%) |
Aug 09, 2007 | 8.605 | 8.720 | 8.446 | 8.508 | 3,149,896 | -0.36(-4.08%) |
Aug 08, 2007 | 8.728 | 8.878 | 8.702 | 8.869 | 6,678,402 | +0.54(+6.46%) |
Aug 07, 2007 | 8.296 | 8.596 | 7.855 | 8.332 | 12,302,648 | -1.38(-14.25%) |
Aug 06, 2007 | 10.84 | 10.99 | 9.584 | 9.716 | 10,902,686 | -2.21(-18.55%) |
Aug 03, 2007 | 12.05 | 12.32 | 11.92 | 11.93 | 2,256,342 | -0.39(-3.15%) |
Aug 02, 2007 | 12.00 | 12.43 | 11.97 | 12.32 | 1,970,627 | +0.30(+2.49%) |
Aug 01, 2007 | 11.95 | 12.16 | 11.83 | 12.02 | 1,788,922 | -0.19(-1.52%) |
Jul 31, 2007 | 12.34 | 12.57 | 12.13 | 12.20 | 1,487,101 | -0.18(-1.42%) |
Jul 30, 2007 | 11.85 | 12.41 | 11.73 | 12.38 | 1,808,998 | +0.60(+5.09%) |
Jul 27, 2007 | 12.01 | 12.25 | 11.71 | 11.78 | 2,450,297 | -0.49(-4.02%) |
Jul 26, 2007 | 12.31 | 12.45 | 11.93 | 12.27 | 3,567,285 | -0.48(-3.80%) |
Jul 25, 2007 | 12.97 | 13.05 | 12.48 | 12.76 | 1,682,133 | -0.32(-2.43%) |
Jul 24, 2007 | 13.30 | 13.44 | 12.97 | 13.07 | 1,485,797 | -0.32(-2.37%) |
Jul 23, 2007 | 13.39 | 13.46 | 13.34 | 13.39 | 844,781 | +0.15(+1.13%) |
Jul 20, 2007 | 13.24 | 13.33 | 13.10 | 13.24 | 1,496,855 | -0.03(-0.20%) |
Jul 19, 2007 | 13.23 | 13.31 | 13.05 | 13.27 | 1,718,486 | +0.12(+0.94%) |
Jul 18, 2007 | 12.96 | 13.16 | 12.88 | 13.15 | 2,801,299 | +0.05(+0.40%) |
Jul 17, 2007 | 13.07 | 13.16 | 13.02 | 13.09 | 983,952 | -0.03(-0.20%) |
Jul 16, 2007 | 13.15 | 13.22 | 13.07 | 13.12 | 1,633,985 | -0.10(-0.73%) |
Jul 13, 2007 | 13.12 | 13.27 | 13.02 | 13.22 | 3,017,757 | +0.05(+0.40%) |
Jul 12, 2007 | 12.89 | 13.18 | 12.85 | 13.16 | 2,908,417 | +0.35(+2.75%) |
Jul 11, 2007 | 12.81 | 12.85 | 12.66 | 12.81 | 1,369,594 | -0.02(-0.14%) |
Jul 10, 2007 | 12.84 | 13.01 | 12.79 | 12.83 | 1,287,361 | -0.11(-0.89%) |
Jul 09, 2007 | 13.04 | 13.15 | 12.93 | 12.94 | 1,755,916 | -0.03(-0.20%) |
Jul 06, 2007 | 12.63 | 13.07 | 12.58 | 12.97 | 1,722,229 | +0.30(+2.37%) |
Jul 05, 2007 | 12.48 | 12.70 | 12.39 | 12.67 | 1,129,962 | +0.01(+0.07%) |
Jul 03, 2007 | 12.88 | 12.87 | 12.63 | 12.66 | 626,894 | -0.19(-1.44%) |