Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.19 | 13.55 | 12.91 | 13.15 | 2,906,807 | -0.05(-0.36%) |
Sep 27, 2007 | 12.72 | 13.54 | 12.64 | 13.20 | 3,733,908 | +0.53(+4.15%) |
Sep 26, 2007 | 13.03 | 13.11 | 12.50 | 12.68 | 3,214,409 | -0.04(-0.31%) |
Sep 25, 2007 | 13.47 | 13.50 | 12.60 | 12.72 | 4,915,171 | -0.78(-5.79%) |
Sep 24, 2007 | 12.48 | 13.55 | 12.44 | 13.50 | 4,856,706 | +1.13(+9.16%) |
Sep 21, 2007 | 12.31 | 12.48 | 12.22 | 12.36 | 3,157,700 | +0.24(+1.97%) |
Sep 20, 2007 | 11.69 | 12.25 | 11.65 | 12.13 | 2,300,171 | +0.33(+2.77%) |
Sep 19, 2007 | 12.04 | 12.12 | 11.72 | 11.80 | 1,594,870 | -0.10(-0.80%) |
Sep 18, 2007 | 11.70 | 12.09 | 11.50 | 11.89 | 2,896,454 | +0.18(+1.50%) |
Sep 17, 2007 | 12.03 | 12.05 | 11.65 | 11.72 | 2,952,471 | -0.39(-3.23%) |
Sep 14, 2007 | 11.80 | 12.99 | 11.58 | 12.11 | 6,955,652 | +0.22(+1.88%) |
Sep 13, 2007 | 11.16 | 11.96 | 11.05 | 11.89 | 4,855,145 | +0.86(+7.81%) |
Sep 12, 2007 | 10.79 | 11.16 | 10.79 | 11.03 | 1,810,677 | +0.24(+2.22%) |
Sep 11, 2007 | 10.57 | 10.98 | 10.57 | 10.79 | 1,182,242 | +0.22(+2.04%) |
Sep 10, 2007 | 10.87 | 10.87 | 10.43 | 10.57 | 801,403 | -0.33(-3.00%) |
Sep 07, 2007 | 11.03 | 11.03 | 10.61 | 10.90 | 1,205,120 | -0.18(-1.65%) |
Sep 06, 2007 | 10.88 | 11.24 | 10.88 | 11.08 | 2,160,087 | +0.23(+2.13%) |
Sep 05, 2007 | 10.84 | 11.04 | 10.60 | 10.85 | 1,714,671 | +0.00(+0.00%) |
Sep 04, 2007 | 10.36 | 10.93 | 10.33 | 10.85 | 1,405,221 | +0.46(+4.45%) |
Aug 31, 2007 | 10.55 | 10.55 | 10.35 | 10.39 | 1,178,907 | -0.16(-1.51%) |
Aug 30, 2007 | 10.49 | 10.56 | 10.36 | 10.55 | 669,668 | -0.09(-0.82%) |
Aug 29, 2007 | 10.37 | 10.73 | 10.30 | 10.63 | 1,156,245 | +0.29(+2.77%) |
Aug 28, 2007 | 10.74 | 10.83 | 10.23 | 10.35 | 1,706,648 | -0.37(-3.49%) |
Aug 27, 2007 | 10.43 | 10.92 | 10.43 | 10.72 | 2,116,279 | +0.38(+3.70%) |
Aug 24, 2007 | 10.16 | 10.40 | 10.13 | 10.34 | 6,675,150 | +0.31(+3.10%) |
Aug 23, 2007 | 10.54 | 10.61 | 9.965 | 10.03 | 1,248,565 | -0.41(-3.97%) |
Aug 22, 2007 | 9.957 | 10.48 | 9.885 | 10.44 | 1,679,559 | +0.71(+7.29%) |
Aug 21, 2007 | 9.566 | 9.853 | 9.487 | 9.734 | 1,293,945 | +0.21(+2.18%) |
Aug 20, 2007 | 9.582 | 9.845 | 9.335 | 9.526 | 1,899,221 | +0.37(+4.09%) |
Aug 17, 2007 | 8.769 | 9.447 | 8.761 | 9.152 | 4,597,993 | +1.10(+13.66%) |
Aug 16, 2007 | 8.721 | 8.721 | 7.932 | 8.052 | 5,757,901 | -0.92(-10.22%) |
Aug 15, 2007 | 9.742 | 9.766 | 8.658 | 8.968 | 6,945,639 | -1.05(-10.50%) |
Aug 14, 2007 | 10.35 | 10.52 | 9.965 | 10.02 | 1,214,066 | -0.41(-3.90%) |
Aug 13, 2007 | 10.60 | 10.68 | 10.30 | 10.43 | 922,808 | -0.15(-1.43%) |
Aug 10, 2007 | 10.43 | 10.61 | 10.29 | 10.58 | 1,953,192 | +0.00(+0.00%) |
Aug 09, 2007 | 10.48 | 10.76 | 10.43 | 10.58 | 2,302,661 | -0.38(-3.49%) |
Aug 08, 2007 | 10.92 | 11.16 | 10.75 | 10.96 | 2,774,690 | +0.02(+0.22%) |
Aug 07, 2007 | 10.66 | 11.15 | 10.42 | 10.94 | 5,795,257 | +0.84(+8.29%) |
Aug 06, 2007 | 10.16 | 10.24 | 9.662 | 10.10 | 2,491,495 | -0.10(-0.94%) |
Aug 03, 2007 | 10.23 | 10.57 | 10.20 | 10.20 | 1,595,667 | -0.03(-0.31%) |
Aug 02, 2007 | 10.18 | 10.45 | 10.08 | 10.23 | 1,783,417 | +0.06(+0.55%) |
Aug 01, 2007 | 10.49 | 10.51 | 9.949 | 10.17 | 2,440,022 | -0.40(-3.77%) |
Jul 31, 2007 | 10.49 | 10.81 | 10.43 | 10.57 | 3,287,925 | +0.29(+2.79%) |
Jul 30, 2007 | 9.885 | 10.40 | 9.853 | 10.28 | 3,735,162 | +0.49(+5.05%) |
Jul 27, 2007 | 9.574 | 9.965 | 9.574 | 9.789 | 2,081,050 | +0.11(+1.15%) |
Jul 26, 2007 | 9.686 | 9.726 | 9.471 | 9.678 | 4,115,931 | -0.14(-1.38%) |
Jul 25, 2007 | 9.965 | 10.16 | 9.582 | 9.813 | 2,467,078 | -0.14(-1.44%) |
Jul 24, 2007 | 10.32 | 10.36 | 9.885 | 9.957 | 1,529,109 | -0.35(-3.40%) |
Jul 23, 2007 | 10.63 | 10.63 | 10.29 | 10.31 | 1,737,221 | -0.06(-0.54%) |
Jul 20, 2007 | 10.48 | 10.48 | 10.28 | 10.36 | 1,430,793 | -0.16(-1.52%) |
Jul 19, 2007 | 10.88 | 10.90 | 10.44 | 10.52 | 1,666,215 | -0.24(-2.22%) |
Jul 18, 2007 | 11.03 | 11.07 | 10.68 | 10.76 | 1,404,305 | -0.17(-1.53%) |
Jul 17, 2007 | 11.12 | 11.15 | 10.68 | 10.93 | 1,472,718 | -0.11(-1.01%) |
Jul 16, 2007 | 11.24 | 11.39 | 11.02 | 11.04 | 2,170,595 | -0.06(-0.50%) |
Jul 13, 2007 | 10.73 | 11.15 | 10.66 | 11.10 | 2,660,013 | +0.54(+5.14%) |
Jul 12, 2007 | 10.51 | 10.76 | 10.41 | 10.55 | 1,216,131 | +0.10(+0.91%) |
Jul 11, 2007 | 10.37 | 10.53 | 10.32 | 10.46 | 913,138 | -0.05(-0.45%) |
Jul 10, 2007 | 10.64 | 10.69 | 10.16 | 10.51 | 2,887,467 | -0.26(-2.37%) |
Jul 09, 2007 | 11.07 | 11.07 | 10.68 | 10.76 | 1,527,233 | -0.14(-1.24%) |
Jul 06, 2007 | 10.54 | 11.00 | 10.50 | 10.90 | 3,204,203 | +0.37(+3.56%) |
Jul 05, 2007 | 10.20 | 10.55 | 9.973 | 10.52 | 5,147,685 | +0.78(+8.02%) |
Jul 03, 2007 | 9.981 | 10.12 | 9.702 | 9.742 | 1,252,574 | -0.17(-1.69%) |