Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.91 | 11.00 | 10.80 | 10.88 | 9,950,838 | -0.02(-0.21%) |
Sep 27, 2007 | 10.77 | 10.93 | 10.71 | 10.91 | 7,703,553 | +0.16(+1.49%) |
Sep 26, 2007 | 10.82 | 10.91 | 10.70 | 10.75 | 12,303,464 | +0.02(+0.14%) |
Sep 25, 2007 | 10.78 | 10.83 | 10.57 | 10.73 | 13,028,276 | -0.05(-0.50%) |
Sep 24, 2007 | 10.89 | 11.02 | 10.77 | 10.78 | 9,783,130 | -0.11(-0.98%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.84 | 10.89 | 11,831,366 | -0.03(-0.28%) |
Sep 20, 2007 | 11.07 | 11.07 | 10.80 | 10.92 | 11,198,164 | -0.14(-1.31%) |
Sep 19, 2007 | 11.08 | 11.18 | 10.90 | 11.07 | 13,960,888 | -0.03(-0.31%) |
Sep 18, 2007 | 10.31 | 11.26 | 10.72 | 11.10 | 27,212,870 | +0.79(+7.66%) |
Sep 17, 2007 | 10.32 | 10.40 | 10.22 | 10.31 | 13,887,121 | -0.06(-0.55%) |
Sep 14, 2007 | 10.19 | 10.44 | 10.11 | 10.37 | 16,254,293 | +0.18(+1.76%) |
Sep 13, 2007 | 10.17 | 10.32 | 10.10 | 10.19 | 9,615,684 | +0.10(+0.98%) |
Sep 12, 2007 | 10.15 | 10.30 | 10.04 | 10.09 | 11,027,032 | -0.11(-1.09%) |
Sep 11, 2007 | 9.861 | 10.27 | 9.811 | 10.20 | 15,119,120 | +0.35(+3.52%) |
Sep 10, 2007 | 9.731 | 9.949 | 9.655 | 9.853 | 9,879,038 | +0.14(+1.45%) |
Sep 07, 2007 | 9.762 | 9.998 | 9.689 | 9.712 | 10,780,729 | -0.17(-1.74%) |
Sep 06, 2007 | 9.804 | 9.964 | 9.754 | 9.884 | 12,549,260 | +0.09(+0.90%) |
Sep 05, 2007 | 10.01 | 10.13 | 9.720 | 9.796 | 11,688,972 | -0.29(-2.84%) |
Sep 04, 2007 | 10.14 | 10.23 | 10.00 | 10.08 | 8,609,644 | -0.06(-0.60%) |
Aug 31, 2007 | 9.895 | 10.21 | 9.838 | 10.14 | 14,209,044 | +0.34(+3.51%) |
Aug 30, 2007 | 9.987 | 10.02 | 9.754 | 9.800 | 8,722,902 | -0.19(-1.87%) |
Aug 29, 2007 | 9.815 | 10.04 | 9.785 | 9.987 | 12,679,496 | +0.21(+2.15%) |
Aug 28, 2007 | 10.13 | 10.13 | 9.739 | 9.777 | 15,676,225 | -0.38(-3.72%) |
Aug 27, 2007 | 10.44 | 10.44 | 10.15 | 10.15 | 8,817,937 | -0.29(-2.81%) |
Aug 24, 2007 | 10.23 | 10.49 | 10.21 | 10.45 | 19,603,208 | +0.37(+3.71%) |
Aug 23, 2007 | 10.08 | 10.17 | 9.941 | 10.07 | 10,225,197 | -0.00(-0.04%) |
Aug 22, 2007 | 10.05 | 10.24 | 9.972 | 10.08 | 10,162,307 | +0.10(+0.99%) |
Aug 21, 2007 | 9.869 | 10.18 | 9.743 | 9.979 | 11,761,296 | +0.11(+1.12%) |
Aug 20, 2007 | 9.941 | 9.972 | 9.708 | 9.869 | 10,929,675 | -0.09(-0.88%) |
Aug 17, 2007 | 9.743 | 9.972 | 9.609 | 9.956 | 25,421,432 | +0.49(+5.20%) |
Aug 16, 2007 | 9.479 | 9.636 | 9.208 | 9.464 | 26,231,204 | -0.02(-0.16%) |
Aug 15, 2007 | 9.556 | 9.827 | 9.411 | 9.479 | 16,703,799 | -0.09(-0.96%) |
Aug 14, 2007 | 9.750 | 9.827 | 9.434 | 9.571 | 24,333,636 | -0.15(-1.49%) |
Aug 13, 2007 | 9.685 | 9.979 | 9.697 | 9.716 | 16,336,574 | +0.00(+0.00%) |
Aug 10, 2007 | 9.414 | 9.850 | 9.346 | 9.716 | 29,939,326 | +0.24(+2.54%) |
Aug 09, 2007 | 9.712 | 9.670 | 9.140 | 9.476 | 37,862,040 | -0.24(-2.44%) |
Aug 08, 2007 | 10.02 | 10.06 | 9.476 | 9.712 | 28,575,496 | -0.31(-3.05%) |
Aug 07, 2007 | 10.00 | 10.25 | 9.914 | 10.02 | 17,857,474 | -0.08(-0.79%) |
Aug 06, 2007 | 9.937 | 10.10 | 9.697 | 10.10 | 21,804,402 | +0.15(+1.50%) |
Aug 03, 2007 | 10.02 | 10.23 | 9.914 | 9.949 | 14,253,132 | -0.28(-2.72%) |
Aug 02, 2007 | 10.17 | 10.35 | 10.09 | 10.23 | 15,813,798 | -0.08(-0.74%) |
Aug 01, 2007 | 9.865 | 10.38 | 9.846 | 10.30 | 24,581,562 | +0.40(+4.01%) |
Jul 31, 2007 | 10.20 | 10.35 | 9.899 | 9.907 | 14,202,199 | -0.20(-1.96%) |
Jul 30, 2007 | 10.05 | 10.19 | 9.979 | 10.11 | 14,398,574 | +0.06(+0.61%) |
Jul 27, 2007 | 10.18 | 10.27 | 9.891 | 10.04 | 19,166,390 | -0.18(-1.79%) |
Jul 26, 2007 | 10.36 | 10.50 | 10.15 | 10.23 | 19,048,950 | -0.21(-2.05%) |
Jul 25, 2007 | 10.70 | 10.76 | 10.36 | 10.44 | 15,906,862 | -0.15(-1.44%) |
Jul 24, 2007 | 10.84 | 10.88 | 10.57 | 10.59 | 17,071,328 | -0.32(-2.90%) |
Jul 23, 2007 | 10.87 | 11.01 | 10.81 | 10.91 | 13,201,688 | +0.10(+0.88%) |
Jul 20, 2007 | 10.85 | 10.90 | 10.74 | 10.81 | 17,914,316 | -0.16(-1.43%) |
Jul 19, 2007 | 11.19 | 11.19 | 10.88 | 10.97 | 19,554,260 | -0.13(-1.20%) |
Jul 18, 2007 | 10.97 | 11.23 | 10.97 | 11.11 | 19,441,790 | +0.07(+0.66%) |
Jul 17, 2007 | 11.09 | 11.17 | 11.01 | 11.03 | 12,153,051 | -0.10(-0.89%) |
Jul 16, 2007 | 10.96 | 11.25 | 10.94 | 11.13 | 15,700,139 | +0.14(+1.25%) |
Jul 13, 2007 | 11.00 | 11.07 | 10.86 | 10.99 | 17,634,632 | -0.08(-0.76%) |
Jul 12, 2007 | 10.75 | 11.09 | 10.73 | 11.08 | 17,366,104 | +0.34(+3.20%) |
Jul 11, 2007 | 10.64 | 10.80 | 10.60 | 10.73 | 15,605,211 | +0.03(+0.29%) |
Jul 10, 2007 | 10.69 | 10.80 | 10.57 | 10.70 | 17,473,752 | -0.10(-0.95%) |
Jul 09, 2007 | 10.80 | 10.88 | 10.77 | 10.81 | 18,198,744 | +0.03(+0.32%) |
Jul 06, 2007 | 10.69 | 10.82 | 10.62 | 10.77 | 17,375,572 | +0.05(+0.50%) |
Jul 05, 2007 | 10.83 | 10.89 | 10.51 | 10.72 | 22,510,336 | -0.16(-1.51%) |
Jul 03, 2007 | 10.91 | 11.02 | 10.85 | 10.88 | 9,059,492 | -0.09(-0.83%) |