Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.98 | 11.98 | 11.61 | 11.66 | 8,217,603 | +0.02(+0.20%) |
Sep 27, 2007 | 11.61 | 11.72 | 11.41 | 11.64 | 6,532,837 | +0.26(+2.33%) |
Sep 26, 2007 | 11.63 | 11.82 | 11.14 | 11.37 | 5,564,405 | -0.10(-0.88%) |
Sep 25, 2007 | 11.45 | 11.52 | 11.28 | 11.47 | 6,428,503 | -0.23(-1.93%) |
Sep 24, 2007 | 11.97 | 12.01 | 11.67 | 11.70 | 9,212,376 | -0.35(-2.91%) |
Sep 21, 2007 | 11.93 | 12.06 | 11.72 | 12.05 | 9,561,741 | +0.23(+1.91%) |
Sep 20, 2007 | 11.68 | 11.89 | 11.58 | 11.82 | 9,528,705 | +0.50(+4.40%) |
Sep 19, 2007 | 11.39 | 11.54 | 11.21 | 11.32 | 6,160,729 | +0.09(+0.83%) |
Sep 18, 2007 | 10.96 | 11.40 | 10.59 | 11.23 | 7,368,667 | +0.31(+2.85%) |
Sep 17, 2007 | 10.99 | 11.08 | 10.80 | 10.92 | 4,419,041 | +0.11(+1.01%) |
Sep 14, 2007 | 10.97 | 11.13 | 10.57 | 10.81 | 4,750,418 | -0.02(-0.22%) |
Sep 13, 2007 | 10.67 | 11.03 | 10.64 | 10.83 | 4,432,533 | +0.02(+0.14%) |
Sep 12, 2007 | 10.68 | 10.85 | 10.63 | 10.82 | 4,866,638 | +0.02(+0.14%) |
Sep 11, 2007 | 10.45 | 10.81 | 10.41 | 10.80 | 6,532,195 | +0.43(+4.13%) |
Sep 10, 2007 | 10.38 | 10.58 | 10.12 | 10.37 | 5,824,598 | +0.23(+2.22%) |
Sep 07, 2007 | 10.52 | 10.57 | 10.13 | 10.15 | 9,384,425 | -0.17(-1.66%) |
Sep 06, 2007 | 9.759 | 10.32 | 9.721 | 10.32 | 9,794,823 | +0.69(+7.19%) |
Sep 05, 2007 | 9.627 | 9.861 | 9.573 | 9.627 | 3,359,510 | -0.14(-1.43%) |
Sep 04, 2007 | 9.612 | 9.923 | 9.526 | 9.767 | 4,904,478 | +0.26(+2.70%) |
Aug 31, 2007 | 9.394 | 9.573 | 9.331 | 9.510 | 4,054,257 | +0.38(+4.18%) |
Aug 30, 2007 | 8.919 | 9.246 | 8.903 | 9.129 | 3,744,595 | +0.09(+0.95%) |
Aug 29, 2007 | 8.864 | 9.051 | 8.763 | 9.043 | 2,517,640 | +0.37(+4.22%) |
Aug 28, 2007 | 8.794 | 9.020 | 8.654 | 8.678 | 3,733,545 | -0.23(-2.53%) |
Aug 27, 2007 | 9.121 | 9.121 | 8.514 | 8.903 | 2,431,242 | -0.24(-2.64%) |
Aug 24, 2007 | 8.911 | 9.207 | 8.888 | 9.145 | 2,930,352 | +0.23(+2.53%) |
Aug 23, 2007 | 9.378 | 9.401 | 8.903 | 8.919 | 3,280,102 | -0.23(-2.55%) |
Aug 22, 2007 | 9.082 | 9.293 | 9.082 | 9.152 | 4,540,465 | +0.18(+1.99%) |
Aug 21, 2007 | 8.872 | 8.989 | 8.771 | 8.973 | 3,523,463 | +0.04(+0.44%) |
Aug 20, 2007 | 8.958 | 9.059 | 8.740 | 8.935 | 5,512,514 | +0.13(+1.50%) |
Aug 17, 2007 | 8.950 | 9.098 | 8.600 | 8.802 | 8,280,954 | +0.31(+3.67%) |
Aug 16, 2007 | 8.343 | 8.592 | 7.682 | 8.491 | 19,997,326 | -0.04(-0.46%) |
Aug 15, 2007 | 9.222 | 9.339 | 8.483 | 8.530 | 9,662,040 | -0.93(-9.87%) |
Aug 14, 2007 | 9.775 | 9.884 | 9.394 | 9.464 | 6,479,994 | -0.40(-4.03%) |
Aug 13, 2007 | 10.31 | 10.31 | 9.814 | 9.861 | 4,041,665 | -0.33(-3.28%) |
Aug 10, 2007 | 9.985 | 10.33 | 9.907 | 10.20 | 5,740,470 | +0.29(+2.91%) |
Aug 09, 2007 | 9.806 | 10.17 | 9.736 | 9.907 | 6,267,119 | -0.31(-3.05%) |
Aug 08, 2007 | 10.10 | 10.30 | 10.07 | 10.22 | 5,626,980 | +0.30(+2.98%) |
Aug 07, 2007 | 9.728 | 10.02 | 9.682 | 9.923 | 5,667,581 | +0.14(+1.43%) |
Aug 06, 2007 | 9.970 | 9.970 | 9.588 | 9.783 | 3,510,033 | -0.16(-1.57%) |
Aug 03, 2007 | 9.915 | 9.985 | 9.806 | 9.938 | 5,812,984 | +0.13(+1.35%) |
Aug 02, 2007 | 9.837 | 9.962 | 9.721 | 9.806 | 5,899,251 | -0.03(-0.32%) |
Aug 01, 2007 | 9.884 | 10.12 | 9.721 | 9.837 | 7,352,092 | -0.26(-2.62%) |
Jul 31, 2007 | 10.55 | 10.55 | 10.07 | 10.10 | 6,323,817 | -0.32(-3.06%) |
Jul 30, 2007 | 10.17 | 10.55 | 10.09 | 10.42 | 4,256,346 | +0.33(+3.32%) |
Jul 27, 2007 | 10.34 | 10.55 | 10.08 | 10.09 | 5,303,685 | -0.35(-3.36%) |
Jul 26, 2007 | 10.49 | 10.51 | 10.16 | 10.44 | 7,404,962 | -0.30(-2.76%) |
Jul 25, 2007 | 10.51 | 10.78 | 10.35 | 10.73 | 5,622,546 | +0.02(+0.14%) |
Jul 24, 2007 | 11.13 | 11.18 | 10.65 | 10.72 | 3,990,850 | -0.26(-2.34%) |
Jul 23, 2007 | 11.02 | 11.06 | 10.88 | 10.97 | 3,108,825 | -0.08(-0.70%) |
Jul 20, 2007 | 11.12 | 11.12 | 10.93 | 11.05 | 4,204,720 | -0.02(-0.14%) |
Jul 19, 2007 | 11.05 | 11.13 | 10.89 | 11.07 | 6,681,323 | +0.04(+0.35%) |
Jul 18, 2007 | 10.27 | 11.03 | 10.23 | 11.03 | 8,221,038 | +0.75(+7.27%) |
Jul 17, 2007 | 10.26 | 10.34 | 10.20 | 10.28 | 3,738,928 | +0.02(+0.23%) |
Jul 16, 2007 | 10.51 | 10.54 | 10.10 | 10.26 | 3,496,038 | -0.25(-2.37%) |
Jul 13, 2007 | 10.52 | 10.58 | 10.43 | 10.51 | 3,040,468 | +0.03(+0.30%) |
Jul 12, 2007 | 10.33 | 10.59 | 10.31 | 10.48 | 5,100,426 | +0.29(+2.83%) |
Jul 11, 2007 | 10.23 | 10.31 | 10.14 | 10.19 | 4,049,374 | -0.12(-1.13%) |
Jul 10, 2007 | 10.30 | 10.35 | 10.16 | 10.30 | 5,540,377 | +0.04(+0.38%) |
Jul 09, 2007 | 10.18 | 10.34 | 10.10 | 10.27 | 5,496,433 | +0.25(+2.49%) |
Jul 06, 2007 | 9.689 | 10.02 | 9.651 | 10.02 | 5,696,108 | +0.38(+3.96%) |
Jul 05, 2007 | 9.588 | 9.674 | 9.456 | 9.635 | 4,544,962 | +0.05(+0.57%) |
Jul 03, 2007 | 9.433 | 9.604 | 9.324 | 9.580 | 3,962,507 | +0.10(+1.07%) |