Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.65 | 10.68 | 10.39 | 10.44 | 322,388 | -0.22(-2.05%) |
Sep 27, 2007 | 10.65 | 10.69 | 10.55 | 10.65 | 362,633 | +0.07(+0.66%) |
Sep 26, 2007 | 10.63 | 10.63 | 10.44 | 10.58 | 243,035 | +0.03(+0.27%) |
Sep 25, 2007 | 10.72 | 10.72 | 10.50 | 10.55 | 380,410 | -0.25(-2.34%) |
Sep 24, 2007 | 10.64 | 10.96 | 10.59 | 10.81 | 232,796 | +0.15(+1.45%) |
Sep 21, 2007 | 10.96 | 10.96 | 10.63 | 10.65 | 438,716 | -0.20(-1.88%) |
Sep 20, 2007 | 10.79 | 10.90 | 10.70 | 10.86 | 360,074 | +0.00(+0.00%) |
Sep 19, 2007 | 10.82 | 10.95 | 10.81 | 10.86 | 584,907 | +0.17(+1.58%) |
Sep 18, 2007 | 10.44 | 10.71 | 10.38 | 10.69 | 531,152 | +0.32(+3.05%) |
Sep 17, 2007 | 10.32 | 10.45 | 10.25 | 10.37 | 669,806 | +0.01(+0.14%) |
Sep 14, 2007 | 10.25 | 10.37 | 10.13 | 10.36 | 226,823 | +0.11(+1.10%) |
Sep 13, 2007 | 10.20 | 10.35 | 10.14 | 10.25 | 222,842 | +0.02(+0.21%) |
Sep 12, 2007 | 10.34 | 10.34 | 10.15 | 10.22 | 253,417 | -0.14(-1.36%) |
Sep 11, 2007 | 10.27 | 10.48 | 10.25 | 10.37 | 339,738 | +0.14(+1.38%) |
Sep 10, 2007 | 10.51 | 10.57 | 10.15 | 10.22 | 450,946 | -0.24(-2.28%) |
Sep 07, 2007 | 10.37 | 10.46 | 10.31 | 10.46 | 409,278 | -0.08(-0.80%) |
Sep 06, 2007 | 10.56 | 10.65 | 10.48 | 10.55 | 419,233 | +0.03(+0.27%) |
Sep 05, 2007 | 10.53 | 10.83 | 10.48 | 10.52 | 581,067 | -0.03(-0.27%) |
Sep 04, 2007 | 10.36 | 10.57 | 10.31 | 10.55 | 575,948 | +0.17(+1.63%) |
Aug 31, 2007 | 10.49 | 10.60 | 10.37 | 10.38 | 542,813 | +0.02(+0.20%) |
Aug 30, 2007 | 10.16 | 10.52 | 10.16 | 10.36 | 284,276 | +0.09(+0.89%) |
Aug 29, 2007 | 10.20 | 10.28 | 10.17 | 10.27 | 317,980 | +0.08(+0.83%) |
Aug 28, 2007 | 10.20 | 10.30 | 10.09 | 10.18 | 498,301 | -0.19(-1.83%) |
Aug 27, 2007 | 10.26 | 10.42 | 10.14 | 10.37 | 353,959 | +0.13(+1.23%) |
Aug 24, 2007 | 10.06 | 10.25 | 9.971 | 10.25 | 425,917 | +0.17(+1.68%) |
Aug 23, 2007 | 10.25 | 10.32 | 10.02 | 10.08 | 376,712 | -0.18(-1.71%) |
Aug 22, 2007 | 10.43 | 10.43 | 10.12 | 10.25 | 467,726 | -0.07(-0.68%) |
Aug 21, 2007 | 10.29 | 10.44 | 10.26 | 10.32 | 349,835 | +0.03(+0.27%) |
Aug 20, 2007 | 10.22 | 10.39 | 10.14 | 10.29 | 637,524 | +0.11(+1.04%) |
Aug 17, 2007 | 10.90 | 10.90 | 10.05 | 10.19 | 923,507 | +0.23(+2.33%) |
Aug 16, 2007 | 9.599 | 10.04 | 9.599 | 9.957 | 1,024,192 | +0.36(+3.74%) |
Aug 15, 2007 | 9.781 | 10.03 | 9.570 | 9.599 | 587,467 | -0.18(-1.80%) |
Aug 14, 2007 | 9.732 | 9.943 | 9.655 | 9.774 | 386,240 | +0.01(+0.07%) |
Aug 13, 2007 | 9.901 | 10.01 | 9.620 | 9.767 | 821,259 | -0.13(-1.35%) |
Aug 10, 2007 | 10.22 | 10.60 | 9.809 | 9.901 | 2,233,683 | -0.23(-2.22%) |
Aug 09, 2007 | 10.28 | 10.44 | 10.08 | 10.13 | 2,940,890 | -0.15(-1.50%) |
Aug 08, 2007 | 10.27 | 10.72 | 10.13 | 10.28 | 2,748,765 | +0.25(+2.45%) |
Aug 07, 2007 | 9.866 | 10.37 | 9.437 | 10.03 | 1,926,937 | +0.17(+1.71%) |
Aug 06, 2007 | 9.233 | 9.880 | 8.769 | 9.866 | 1,142,510 | +0.62(+6.69%) |
Aug 03, 2007 | 9.373 | 9.577 | 9.205 | 9.247 | 484,080 | -0.33(-3.45%) |
Aug 02, 2007 | 9.493 | 9.746 | 9.352 | 9.577 | 813,864 | +0.17(+1.79%) |
Aug 01, 2007 | 9.409 | 9.514 | 9.212 | 9.409 | 784,142 | -0.04(-0.37%) |
Jul 31, 2007 | 9.458 | 9.591 | 9.402 | 9.444 | 512,096 | -0.01(-0.15%) |
Jul 30, 2007 | 9.317 | 9.648 | 9.296 | 9.458 | 870,463 | +0.12(+1.28%) |
Jul 27, 2007 | 9.493 | 9.648 | 9.331 | 9.338 | 798,363 | -0.15(-1.63%) |
Jul 26, 2007 | 9.641 | 9.753 | 9.430 | 9.493 | 936,591 | -0.32(-3.30%) |
Jul 25, 2007 | 9.943 | 9.957 | 9.669 | 9.817 | 729,818 | -0.07(-0.71%) |
Jul 24, 2007 | 10.01 | 10.01 | 9.838 | 9.887 | 725,125 | -0.27(-2.63%) |
Jul 23, 2007 | 10.06 | 10.25 | 10.06 | 10.15 | 478,819 | +0.10(+0.98%) |
Jul 20, 2007 | 10.31 | 10.31 | 9.943 | 10.06 | 775,894 | -0.30(-2.85%) |
Jul 19, 2007 | 10.34 | 10.40 | 10.31 | 10.35 | 289,822 | -0.01(-0.07%) |
Jul 18, 2007 | 10.30 | 10.37 | 10.16 | 10.36 | 494,462 | +0.03(+0.27%) |
Jul 17, 2007 | 10.39 | 10.49 | 10.32 | 10.33 | 571,824 | -0.06(-0.61%) |
Jul 16, 2007 | 10.44 | 10.50 | 10.33 | 10.39 | 722,992 | -0.04(-0.40%) |
Jul 13, 2007 | 10.41 | 10.50 | 10.34 | 10.44 | 463,033 | +0.03(+0.27%) |
Jul 12, 2007 | 10.23 | 10.41 | 10.23 | 10.41 | 602,114 | +0.22(+2.21%) |
Jul 11, 2007 | 10.22 | 10.23 | 10.04 | 10.18 | 771,770 | -0.01(-0.07%) |
Jul 10, 2007 | 9.915 | 10.22 | 9.901 | 10.19 | 1,094,301 | +0.30(+2.99%) |
Jul 09, 2007 | 9.880 | 9.922 | 9.817 | 9.894 | 760,393 | +0.00(+0.00%) |
Jul 06, 2007 | 9.788 | 9.915 | 9.781 | 9.894 | 623,019 | +0.10(+1.01%) |
Jul 05, 2007 | 9.690 | 9.809 | 9.669 | 9.795 | 655,158 | +0.10(+1.02%) |
Jul 03, 2007 | 9.584 | 9.718 | 9.514 | 9.697 | 653,309 | +0.12(+1.25%) |