Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.88 | 10.97 | 10.52 | 10.61 | 252,019 | -0.24(-2.19%) |
Sep 27, 2007 | 11.03 | 11.12 | 10.74 | 10.85 | 321,827 | -0.15(-1.35%) |
Sep 26, 2007 | 11.21 | 11.25 | 10.80 | 11.00 | 304,208 | -0.09(-0.85%) |
Sep 25, 2007 | 11.27 | 11.28 | 11.06 | 11.09 | 343,237 | -0.25(-2.21%) |
Sep 24, 2007 | 11.29 | 11.42 | 11.25 | 11.34 | 557,343 | +0.08(+0.72%) |
Sep 21, 2007 | 11.24 | 11.39 | 11.05 | 11.26 | 718,145 | +0.13(+1.17%) |
Sep 20, 2007 | 11.41 | 11.52 | 10.83 | 11.13 | 358,180 | -0.26(-2.32%) |
Sep 19, 2007 | 10.94 | 11.43 | 10.91 | 11.40 | 474,823 | +0.61(+5.65%) |
Sep 18, 2007 | 10.45 | 10.86 | 10.29 | 10.79 | 566,487 | +0.50(+4.84%) |
Sep 17, 2007 | 10.35 | 10.35 | 10.15 | 10.29 | 297,963 | -0.04(-0.43%) |
Sep 14, 2007 | 10.04 | 10.34 | 10.04 | 10.34 | 178,867 | +0.17(+1.68%) |
Sep 13, 2007 | 10.12 | 10.34 | 9.949 | 10.16 | 141,175 | +0.13(+1.25%) |
Sep 12, 2007 | 9.945 | 10.09 | 9.927 | 10.04 | 128,240 | +0.02(+0.22%) |
Sep 11, 2007 | 9.855 | 10.03 | 9.797 | 10.02 | 141,844 | +0.23(+2.38%) |
Sep 10, 2007 | 10.06 | 10.06 | 9.689 | 9.784 | 287,258 | -0.23(-2.28%) |
Sep 07, 2007 | 9.828 | 10.02 | 9.685 | 10.01 | 504,262 | +0.04(+0.45%) |
Sep 06, 2007 | 10.09 | 10.20 | 9.954 | 9.967 | 231,501 | -0.07(-0.71%) |
Sep 05, 2007 | 10.16 | 10.17 | 9.981 | 10.04 | 179,759 | -0.14(-1.41%) |
Sep 04, 2007 | 10.07 | 10.34 | 9.945 | 10.18 | 167,269 | +0.06(+0.57%) |
Aug 31, 2007 | 10.04 | 10.18 | 9.967 | 10.12 | 224,364 | +0.24(+2.40%) |
Aug 30, 2007 | 9.797 | 10.10 | 9.797 | 9.887 | 206,745 | +0.00(+0.00%) |
Aug 29, 2007 | 9.640 | 9.932 | 9.609 | 9.887 | 132,700 | +0.26(+2.75%) |
Aug 28, 2007 | 9.730 | 9.810 | 9.595 | 9.622 | 268,300 | -0.15(-1.56%) |
Aug 27, 2007 | 9.891 | 9.909 | 9.685 | 9.775 | 115,304 | -0.16(-1.62%) |
Aug 24, 2007 | 9.788 | 9.963 | 9.716 | 9.936 | 151,435 | +0.13(+1.37%) |
Aug 23, 2007 | 9.689 | 9.860 | 9.640 | 9.802 | 221,688 | +0.08(+0.83%) |
Aug 22, 2007 | 9.618 | 9.779 | 9.609 | 9.721 | 210,314 | +0.14(+1.45%) |
Aug 21, 2007 | 9.510 | 9.613 | 9.420 | 9.582 | 244,214 | +0.00(+0.00%) |
Aug 20, 2007 | 9.712 | 9.716 | 9.331 | 9.582 | 366,878 | -0.12(-1.25%) |
Aug 17, 2007 | 10.16 | 10.21 | 9.658 | 9.703 | 496,903 | +0.23(+2.41%) |
Aug 16, 2007 | 9.169 | 9.864 | 9.169 | 9.474 | 479,507 | +0.36(+3.99%) |
Aug 15, 2007 | 9.550 | 9.604 | 9.048 | 9.111 | 524,112 | -0.22(-2.40%) |
Aug 14, 2007 | 9.618 | 9.909 | 9.335 | 9.335 | 272,984 | -0.34(-3.52%) |
Aug 13, 2007 | 9.685 | 9.846 | 9.631 | 9.676 | 477,945 | +0.21(+2.18%) |
Aug 10, 2007 | 8.793 | 9.622 | 8.793 | 9.470 | 497,349 | +0.46(+5.07%) |
Aug 09, 2007 | 9.250 | 9.281 | 8.761 | 9.012 | 814,938 | -0.08(-0.89%) |
Aug 08, 2007 | 9.192 | 9.398 | 8.748 | 9.093 | 663,726 | +0.08(+0.90%) |
Aug 07, 2007 | 9.021 | 9.187 | 8.811 | 9.012 | 414,383 | -0.04(-0.45%) |
Aug 06, 2007 | 8.613 | 9.147 | 8.528 | 9.053 | 685,137 | +0.24(+2.73%) |
Aug 03, 2007 | 8.797 | 9.255 | 8.752 | 8.812 | 414,606 | -0.44(-4.78%) |
Aug 02, 2007 | 9.237 | 9.358 | 9.183 | 9.255 | 370,670 | +0.05(+0.58%) |
Aug 01, 2007 | 8.972 | 9.255 | 8.855 | 9.201 | 332,755 | +0.20(+2.24%) |
Jul 31, 2007 | 9.277 | 9.331 | 8.972 | 8.999 | 448,506 | -0.16(-1.71%) |
Jul 30, 2007 | 9.080 | 9.290 | 8.954 | 9.156 | 494,003 | +0.21(+2.36%) |
Jul 27, 2007 | 9.062 | 9.138 | 8.927 | 8.945 | 552,882 | -0.11(-1.24%) |
Jul 26, 2007 | 9.102 | 9.362 | 8.994 | 9.057 | 529,241 | -0.24(-2.60%) |
Jul 25, 2007 | 9.456 | 9.564 | 9.156 | 9.299 | 370,447 | -0.05(-0.53%) |
Jul 24, 2007 | 9.313 | 9.420 | 9.178 | 9.349 | 481,068 | -0.29(-3.02%) |
Jul 23, 2007 | 9.667 | 9.734 | 9.537 | 9.640 | 287,035 | -0.04(-0.46%) |
Jul 20, 2007 | 9.927 | 9.927 | 9.618 | 9.685 | 364,425 | -0.26(-2.66%) |
Jul 19, 2007 | 10.04 | 10.07 | 9.932 | 9.949 | 215,220 | -0.04(-0.45%) |
Jul 18, 2007 | 9.810 | 10.07 | 9.810 | 9.994 | 419,735 | +0.11(+1.09%) |
Jul 17, 2007 | 9.976 | 10.03 | 9.824 | 9.887 | 348,367 | -0.09(-0.90%) |
Jul 16, 2007 | 10.31 | 10.31 | 9.896 | 9.976 | 252,689 | -0.18(-1.81%) |
Jul 13, 2007 | 10.16 | 10.23 | 10.03 | 10.16 | 98,800 | +0.00(+0.00%) |
Jul 12, 2007 | 10.00 | 10.19 | 9.976 | 10.16 | 204,515 | +0.18(+1.84%) |
Jul 11, 2007 | 10.07 | 10.15 | 9.936 | 9.976 | 311,121 | -0.09(-0.89%) |
Jul 10, 2007 | 10.12 | 10.18 | 10.04 | 10.07 | 426,426 | -0.17(-1.62%) |
Jul 09, 2007 | 10.16 | 10.26 | 10.10 | 10.23 | 276,329 | +0.07(+0.66%) |
Jul 06, 2007 | 10.19 | 10.27 | 10.12 | 10.16 | 307,776 | -0.05(-0.48%) |
Jul 05, 2007 | 10.31 | 10.34 | 10.11 | 10.21 | 416,390 | +0.01(+0.09%) |
Jul 03, 2007 | 10.31 | 10.42 | 10.15 | 10.21 | 186,673 | -0.11(-1.09%) |