Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.78 | 10.84 | 10.68 | 10.72 | 382,137 | -0.03(-0.25%) |
Sep 27, 2007 | 10.82 | 10.85 | 10.71 | 10.75 | 347,781 | +0.00(+0.00%) |
Sep 26, 2007 | 10.65 | 10.82 | 10.63 | 10.75 | 475,261 | +0.11(+1.00%) |
Sep 25, 2007 | 10.81 | 10.83 | 10.59 | 10.64 | 964,687 | -0.19(-1.78%) |
Sep 24, 2007 | 11.06 | 11.14 | 10.75 | 10.84 | 1,275,551 | -0.27(-2.39%) |
Sep 21, 2007 | 10.95 | 11.23 | 10.95 | 11.10 | 867,043 | +0.09(+0.84%) |
Sep 20, 2007 | 11.12 | 11.12 | 10.82 | 11.01 | 425,836 | -0.01(-0.12%) |
Sep 19, 2007 | 10.97 | 11.10 | 10.91 | 11.02 | 333,617 | +0.19(+1.71%) |
Sep 18, 2007 | 10.46 | 10.84 | 10.35 | 10.84 | 463,960 | +0.34(+3.22%) |
Sep 17, 2007 | 10.51 | 10.57 | 10.42 | 10.50 | 768,495 | -0.01(-0.06%) |
Sep 14, 2007 | 10.50 | 10.58 | 10.38 | 10.51 | 392,233 | -0.08(-0.75%) |
Sep 13, 2007 | 10.62 | 10.70 | 10.56 | 10.59 | 331,206 | -0.01(-0.06%) |
Sep 12, 2007 | 10.69 | 10.74 | 10.57 | 10.59 | 404,740 | -0.12(-1.12%) |
Sep 11, 2007 | 10.63 | 10.74 | 10.55 | 10.71 | 407,453 | +0.09(+0.81%) |
Sep 10, 2007 | 10.48 | 10.67 | 10.25 | 10.62 | 696,015 | +0.25(+2.43%) |
Sep 07, 2007 | 10.52 | 10.63 | 10.33 | 10.37 | 416,644 | -0.25(-2.31%) |
Sep 06, 2007 | 10.55 | 10.66 | 10.43 | 10.62 | 444,973 | +0.07(+0.69%) |
Sep 05, 2007 | 10.42 | 10.64 | 10.27 | 10.55 | 710,782 | +0.05(+0.44%) |
Sep 04, 2007 | 10.34 | 10.68 | 10.24 | 10.50 | 595,207 | +0.17(+1.67%) |
Aug 31, 2007 | 9.935 | 10.36 | 9.875 | 10.33 | 774,371 | +0.57(+5.85%) |
Aug 30, 2007 | 9.656 | 9.842 | 9.649 | 9.755 | 476,768 | -0.03(-0.34%) |
Aug 29, 2007 | 9.629 | 9.789 | 9.523 | 9.789 | 668,741 | +0.23(+2.43%) |
Aug 28, 2007 | 9.702 | 9.789 | 9.543 | 9.556 | 1,315,332 | -0.23(-2.37%) |
Aug 27, 2007 | 9.769 | 9.948 | 9.755 | 9.789 | 701,590 | +0.01(+0.07%) |
Aug 24, 2007 | 9.729 | 9.868 | 9.649 | 9.782 | 644,782 | +0.04(+0.41%) |
Aug 23, 2007 | 9.736 | 9.802 | 9.590 | 9.742 | 490,782 | +0.07(+0.75%) |
Aug 22, 2007 | 9.828 | 9.835 | 9.556 | 9.669 | 609,070 | -0.03(-0.34%) |
Aug 21, 2007 | 9.749 | 9.782 | 9.656 | 9.702 | 396,001 | -0.07(-0.75%) |
Aug 20, 2007 | 9.822 | 10.01 | 9.682 | 9.775 | 443,014 | -0.09(-0.87%) |
Aug 17, 2007 | 10.12 | 10.50 | 9.855 | 9.862 | 661,960 | -0.19(-1.85%) |
Aug 16, 2007 | 9.769 | 10.19 | 9.636 | 10.05 | 588,727 | +0.29(+2.99%) |
Aug 15, 2007 | 9.755 | 10.12 | 9.755 | 9.755 | 574,713 | -0.07(-0.74%) |
Aug 14, 2007 | 10.13 | 10.26 | 9.663 | 9.828 | 301,973 | -0.31(-3.01%) |
Aug 13, 2007 | 10.36 | 10.43 | 10.09 | 10.13 | 587,823 | +0.19(+1.87%) |
Aug 10, 2007 | 9.775 | 10.18 | 9.736 | 9.948 | 779,796 | +0.13(+1.28%) |
Aug 09, 2007 | 9.417 | 9.974 | 9.344 | 9.822 | 936,057 | +0.25(+2.64%) |
Aug 08, 2007 | 9.795 | 10.19 | 9.225 | 9.570 | 1,437,688 | +0.11(+1.12%) |
Aug 07, 2007 | 9.742 | 9.775 | 9.191 | 9.463 | 920,687 | -0.27(-2.73%) |
Aug 06, 2007 | 9.404 | 9.736 | 9.191 | 9.729 | 704,453 | +0.15(+1.52%) |
Aug 03, 2007 | 9.676 | 10.21 | 9.550 | 9.583 | 1,357,072 | -0.63(-6.17%) |
Aug 02, 2007 | 10.22 | 10.65 | 10.21 | 10.21 | 954,440 | -0.38(-3.57%) |
Aug 01, 2007 | 10.35 | 10.59 | 10.23 | 10.59 | 441,507 | +0.29(+2.84%) |
Jul 31, 2007 | 10.59 | 10.66 | 10.28 | 10.30 | 427,795 | -0.21(-1.96%) |
Jul 30, 2007 | 10.50 | 10.57 | 10.13 | 10.51 | 484,905 | -0.01(-0.06%) |
Jul 27, 2007 | 10.59 | 10.76 | 10.49 | 10.51 | 409,864 | -0.13(-1.25%) |
Jul 26, 2007 | 10.75 | 10.90 | 10.56 | 10.64 | 365,562 | -0.32(-2.91%) |
Jul 25, 2007 | 11.03 | 11.10 | 10.88 | 10.96 | 342,507 | -0.01(-0.06%) |
Jul 24, 2007 | 11.14 | 11.28 | 10.94 | 10.97 | 427,494 | -0.35(-3.05%) |
Jul 23, 2007 | 11.29 | 11.47 | 11.28 | 11.31 | 353,959 | +0.03(+0.24%) |
Jul 20, 2007 | 11.45 | 11.49 | 11.22 | 11.29 | 533,727 | -0.19(-1.68%) |
Jul 19, 2007 | 11.50 | 11.53 | 11.43 | 11.48 | 132,000 | +0.07(+0.58%) |
Jul 18, 2007 | 11.30 | 11.45 | 11.25 | 11.41 | 381,987 | -0.01(-0.06%) |
Jul 17, 2007 | 11.28 | 11.51 | 11.28 | 11.42 | 346,576 | +0.12(+1.06%) |
Jul 16, 2007 | 11.22 | 11.33 | 11.18 | 11.30 | 284,644 | +0.01(+0.06%) |
Jul 13, 2007 | 11.28 | 11.35 | 11.28 | 11.30 | 293,233 | -0.03(-0.23%) |
Jul 12, 2007 | 11.22 | 11.36 | 11.18 | 11.32 | 502,234 | +0.21(+1.91%) |
Jul 11, 2007 | 10.95 | 11.11 | 10.94 | 11.11 | 358,480 | +0.09(+0.84%) |
Jul 10, 2007 | 11.01 | 11.19 | 10.96 | 11.02 | 565,288 | -0.12(-1.07%) |
Jul 09, 2007 | 11.27 | 11.29 | 11.06 | 11.14 | 321,713 | -0.15(-1.35%) |
Jul 06, 2007 | 11.24 | 11.41 | 11.16 | 11.29 | 293,535 | +0.03(+0.24%) |
Jul 05, 2007 | 11.26 | 11.27 | 11.15 | 11.26 | 292,630 | -0.01(-0.12%) |
Jul 03, 2007 | 11.18 | 11.28 | 11.13 | 11.28 | 267,165 | +0.13(+1.13%) |