Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.88 | 10.97 | 10.53 | 10.62 | 251,972 | -0.24(-2.19%) |
Sep 27, 2007 | 11.03 | 11.12 | 10.74 | 10.85 | 321,766 | -0.15(-1.35%) |
Sep 26, 2007 | 11.22 | 11.26 | 10.80 | 11.00 | 304,151 | -0.09(-0.85%) |
Sep 25, 2007 | 11.27 | 11.28 | 11.06 | 11.09 | 343,173 | -0.25(-2.21%) |
Sep 24, 2007 | 11.29 | 11.43 | 11.25 | 11.35 | 557,238 | +0.08(+0.72%) |
Sep 21, 2007 | 11.24 | 11.39 | 11.05 | 11.27 | 718,010 | +0.13(+1.17%) |
Sep 20, 2007 | 11.41 | 11.52 | 10.83 | 11.14 | 358,113 | -0.26(-2.32%) |
Sep 19, 2007 | 10.95 | 11.43 | 10.91 | 11.40 | 474,734 | +0.61(+5.65%) |
Sep 18, 2007 | 10.45 | 10.86 | 10.29 | 10.79 | 566,381 | +0.50(+4.84%) |
Sep 17, 2007 | 10.35 | 10.35 | 10.15 | 10.29 | 297,907 | -0.04(-0.43%) |
Sep 14, 2007 | 10.05 | 10.34 | 10.04 | 10.34 | 178,833 | +0.17(+1.68%) |
Sep 13, 2007 | 10.12 | 10.35 | 9.951 | 10.17 | 141,149 | +0.13(+1.25%) |
Sep 12, 2007 | 9.947 | 10.09 | 9.929 | 10.04 | 128,216 | +0.02(+0.22%) |
Sep 11, 2007 | 9.857 | 10.04 | 9.799 | 10.02 | 141,818 | +0.23(+2.38%) |
Sep 10, 2007 | 10.06 | 10.06 | 9.691 | 9.785 | 287,204 | -0.23(-2.28%) |
Sep 07, 2007 | 9.830 | 10.02 | 9.687 | 10.01 | 504,168 | +0.04(+0.45%) |
Sep 06, 2007 | 10.09 | 10.20 | 9.956 | 9.969 | 231,458 | -0.07(-0.71%) |
Sep 05, 2007 | 10.16 | 10.17 | 9.983 | 10.04 | 179,725 | -0.14(-1.41%) |
Sep 04, 2007 | 10.07 | 10.34 | 9.947 | 10.18 | 167,238 | +0.06(+0.58%) |
Aug 31, 2007 | 10.05 | 10.18 | 9.969 | 10.13 | 224,322 | +0.24(+2.40%) |
Aug 30, 2007 | 9.799 | 10.10 | 9.799 | 9.889 | 206,706 | +0.00(+0.00%) |
Aug 29, 2007 | 9.642 | 9.933 | 9.611 | 9.889 | 132,675 | +0.26(+2.75%) |
Aug 28, 2007 | 9.732 | 9.812 | 9.597 | 9.624 | 268,250 | -0.15(-1.56%) |
Aug 27, 2007 | 9.893 | 9.911 | 9.687 | 9.776 | 115,283 | -0.16(-1.62%) |
Aug 24, 2007 | 9.790 | 9.965 | 9.718 | 9.938 | 151,406 | +0.13(+1.37%) |
Aug 23, 2007 | 9.691 | 9.862 | 9.642 | 9.803 | 221,646 | +0.08(+0.83%) |
Aug 22, 2007 | 9.619 | 9.781 | 9.611 | 9.723 | 210,274 | +0.14(+1.45%) |
Aug 21, 2007 | 9.512 | 9.615 | 9.422 | 9.584 | 244,168 | +0.00(+0.00%) |
Aug 20, 2007 | 9.714 | 9.718 | 9.332 | 9.584 | 366,809 | -0.12(-1.25%) |
Aug 17, 2007 | 10.16 | 10.21 | 9.660 | 9.705 | 496,809 | +0.23(+2.41%) |
Aug 16, 2007 | 9.171 | 9.866 | 9.171 | 9.476 | 479,417 | +0.36(+3.99%) |
Aug 15, 2007 | 9.552 | 9.606 | 9.050 | 9.113 | 524,014 | -0.22(-2.40%) |
Aug 14, 2007 | 9.619 | 9.911 | 9.337 | 9.337 | 272,933 | -0.34(-3.52%) |
Aug 13, 2007 | 9.687 | 9.848 | 9.633 | 9.678 | 477,856 | +0.21(+2.18%) |
Aug 10, 2007 | 8.794 | 9.624 | 8.794 | 9.472 | 497,255 | +0.46(+5.07%) |
Aug 09, 2007 | 9.252 | 9.283 | 8.763 | 9.014 | 814,786 | -0.08(-0.89%) |
Aug 08, 2007 | 9.193 | 9.400 | 8.749 | 9.095 | 663,602 | +0.08(+0.90%) |
Aug 07, 2007 | 9.023 | 9.189 | 8.812 | 9.014 | 414,305 | -0.04(-0.45%) |
Aug 06, 2007 | 8.615 | 9.149 | 8.530 | 9.054 | 685,009 | +0.24(+2.73%) |
Aug 03, 2007 | 8.799 | 9.256 | 8.754 | 8.814 | 414,528 | -0.44(-4.78%) |
Aug 02, 2007 | 9.238 | 9.359 | 9.184 | 9.256 | 370,600 | +0.05(+0.58%) |
Aug 01, 2007 | 8.974 | 9.256 | 8.857 | 9.202 | 332,693 | +0.20(+2.24%) |
Jul 31, 2007 | 9.279 | 9.332 | 8.974 | 9.001 | 448,422 | -0.16(-1.71%) |
Jul 30, 2007 | 9.081 | 9.292 | 8.956 | 9.158 | 493,911 | +0.21(+2.36%) |
Jul 27, 2007 | 9.063 | 9.140 | 8.929 | 8.947 | 552,779 | -0.11(-1.24%) |
Jul 26, 2007 | 9.104 | 9.364 | 8.996 | 9.059 | 529,142 | -0.24(-2.60%) |
Jul 25, 2007 | 9.458 | 9.566 | 9.158 | 9.301 | 370,377 | -0.05(-0.53%) |
Jul 24, 2007 | 9.315 | 9.422 | 9.180 | 9.350 | 480,978 | -0.29(-3.02%) |
Jul 23, 2007 | 9.669 | 9.736 | 9.539 | 9.642 | 286,981 | -0.04(-0.46%) |
Jul 20, 2007 | 9.929 | 9.929 | 9.619 | 9.687 | 364,357 | -0.26(-2.66%) |
Jul 19, 2007 | 10.05 | 10.07 | 9.933 | 9.951 | 215,180 | -0.04(-0.45%) |
Jul 18, 2007 | 9.812 | 10.08 | 9.812 | 9.996 | 419,657 | +0.11(+1.09%) |
Jul 17, 2007 | 9.978 | 10.03 | 9.826 | 9.889 | 348,302 | -0.09(-0.90%) |
Jul 16, 2007 | 10.31 | 10.31 | 9.898 | 9.978 | 252,641 | -0.18(-1.81%) |
Jul 13, 2007 | 10.16 | 10.23 | 10.03 | 10.16 | 98,782 | +0.00(+0.00%) |
Jul 12, 2007 | 10.01 | 10.19 | 9.978 | 10.16 | 204,476 | +0.18(+1.84%) |
Jul 11, 2007 | 10.07 | 10.15 | 9.938 | 9.978 | 311,063 | -0.09(-0.89%) |
Jul 10, 2007 | 10.12 | 10.18 | 10.05 | 10.07 | 426,346 | -0.17(-1.62%) |
Jul 09, 2007 | 10.17 | 10.27 | 10.10 | 10.23 | 276,278 | +0.07(+0.66%) |
Jul 06, 2007 | 10.19 | 10.27 | 10.13 | 10.17 | 307,718 | -0.05(-0.48%) |
Jul 05, 2007 | 10.31 | 10.34 | 10.11 | 10.22 | 416,312 | +0.01(+0.09%) |
Jul 03, 2007 | 10.31 | 10.42 | 10.15 | 10.21 | 186,638 | -0.11(-1.09%) |