Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.68 | 11.75 | 11.35 | 11.39 | 213,068 | -0.32(-2.73%) |
Sep 27, 2007 | 11.89 | 11.89 | 11.30 | 11.71 | 221,376 | -0.13(-1.10%) |
Sep 26, 2007 | 11.74 | 12.03 | 11.62 | 11.84 | 169,042 | +0.20(+1.72%) |
Sep 25, 2007 | 11.71 | 11.76 | 11.55 | 11.64 | 152,714 | -0.14(-1.19%) |
Sep 24, 2007 | 12.04 | 12.04 | 11.43 | 11.78 | 318,456 | -0.24(-2.00%) |
Sep 21, 2007 | 11.93 | 12.04 | 11.62 | 12.02 | 260,795 | +0.20(+1.69%) |
Sep 20, 2007 | 11.90 | 11.90 | 11.55 | 11.82 | 204,333 | +0.03(+0.25%) |
Sep 19, 2007 | 11.94 | 12.09 | 11.75 | 11.79 | 188,870 | -0.05(-0.42%) |
Sep 18, 2007 | 11.18 | 11.99 | 11.12 | 11.84 | 367,616 | +0.69(+6.19%) |
Sep 17, 2007 | 11.46 | 11.58 | 11.10 | 11.15 | 147,460 | -0.34(-2.96%) |
Sep 14, 2007 | 11.20 | 11.52 | 11.11 | 11.49 | 208,252 | +0.19(+1.68%) |
Sep 13, 2007 | 11.13 | 11.49 | 11.00 | 11.30 | 278,513 | +0.26(+2.36%) |
Sep 12, 2007 | 10.72 | 11.43 | 10.59 | 11.04 | 299,958 | +0.30(+2.79%) |
Sep 11, 2007 | 10.45 | 10.78 | 10.30 | 10.74 | 270,164 | +0.34(+3.27%) |
Sep 10, 2007 | 10.12 | 10.47 | 10.03 | 10.40 | 314,288 | +0.30(+2.97%) |
Sep 07, 2007 | 10.55 | 10.64 | 10.06 | 10.10 | 288,295 | -0.46(-4.36%) |
Sep 06, 2007 | 10.64 | 10.77 | 10.50 | 10.56 | 184,344 | -0.07(-0.66%) |
Sep 05, 2007 | 10.58 | 10.67 | 10.51 | 10.63 | 212,215 | +0.08(+0.76%) |
Sep 04, 2007 | 10.58 | 10.64 | 10.45 | 10.55 | 232,644 | -0.05(-0.47%) |
Aug 31, 2007 | 10.83 | 10.90 | 10.54 | 10.60 | 272,199 | -0.05(-0.47%) |
Aug 30, 2007 | 10.61 | 10.95 | 10.21 | 10.65 | 463,585 | -0.08(-0.75%) |
Aug 29, 2007 | 10.77 | 10.85 | 10.53 | 10.73 | 126,760 | +0.00(+0.00%) |
Aug 28, 2007 | 10.63 | 10.81 | 10.48 | 10.73 | 313,545 | +0.01(+0.09%) |
Aug 27, 2007 | 10.73 | 10.94 | 10.36 | 10.72 | 477,714 | -0.03(-0.28%) |
Aug 24, 2007 | 10.64 | 10.90 | 10.51 | 10.75 | 107,159 | +0.14(+1.32%) |
Aug 23, 2007 | 10.73 | 10.92 | 10.50 | 10.61 | 219,842 | -0.05(-0.47%) |
Aug 22, 2007 | 10.79 | 10.99 | 10.50 | 10.66 | 259,618 | +0.00(+0.00%) |
Aug 21, 2007 | 10.61 | 11.00 | 10.25 | 10.66 | 367,510 | -0.01(-0.09%) |
Aug 20, 2007 | 10.84 | 10.93 | 10.21 | 10.67 | 1,023,531 | -0.10(-0.93%) |
Aug 17, 2007 | 11.05 | 11.56 | 10.26 | 10.77 | 938,207 | -0.08(-0.74%) |
Aug 16, 2007 | 10.30 | 10.91 | 10.00 | 10.85 | 351,465 | +0.44(+4.23%) |
Aug 15, 2007 | 10.36 | 10.75 | 9.950 | 10.41 | 512,680 | +0.03(+0.29%) |
Aug 14, 2007 | 10.76 | 10.90 | 9.950 | 10.38 | 651,991 | -0.24(-2.26%) |
Aug 13, 2007 | 10.98 | 11.05 | 10.06 | 10.62 | 907,931 | -0.33(-3.01%) |
Aug 10, 2007 | 10.34 | 11.06 | 10.09 | 10.95 | 1,115,436 | +0.56(+5.39%) |
Aug 09, 2007 | 11.05 | 12.50 | 9.910 | 10.39 | 2,466,023 | -0.86(-7.64%) |
Aug 08, 2007 | 10.29 | 11.61 | 9.950 | 11.25 | 1,065,521 | +1.03(+10.08%) |
Aug 07, 2007 | 9.210 | 10.80 | 9.130 | 10.22 | 491,662 | +0.34(+3.44%) |
Aug 06, 2007 | 9.530 | 9.980 | 9.300 | 9.880 | 349,108 | +0.32(+3.35%) |
Aug 03, 2007 | 9.600 | 9.750 | 9.490 | 9.560 | 346,445 | -0.20(-2.05%) |
Aug 02, 2007 | 9.840 | 9.970 | 9.600 | 9.760 | 187,015 | -0.06(-0.61%) |
Aug 01, 2007 | 9.780 | 9.900 | 9.550 | 9.820 | 230,715 | +0.04(+0.41%) |
Jul 31, 2007 | 9.600 | 9.970 | 9.520 | 9.780 | 361,809 | +0.21(+2.19%) |
Jul 30, 2007 | 9.450 | 9.650 | 9.300 | 9.570 | 460,406 | +0.08(+0.84%) |
Jul 27, 2007 | 9.660 | 9.740 | 9.420 | 9.490 | 332,052 | -0.23(-2.37%) |
Jul 26, 2007 | 9.840 | 10.03 | 9.050 | 9.720 | 558,226 | -0.27(-2.70%) |
Jul 25, 2007 | 10.10 | 10.10 | 9.760 | 9.990 | 466,872 | -0.07(-0.70%) |
Jul 24, 2007 | 10.05 | 10.33 | 9.900 | 10.06 | 477,179 | -0.09(-0.89%) |
Jul 23, 2007 | 10.18 | 10.25 | 10.01 | 10.15 | 381,165 | -0.01(-0.10%) |
Jul 20, 2007 | 10.25 | 10.37 | 9.900 | 10.16 | 310,592 | -0.08(-0.78%) |
Jul 19, 2007 | 10.76 | 10.82 | 10.07 | 10.24 | 581,340 | -0.48(-4.48%) |
Jul 18, 2007 | 10.43 | 10.76 | 10.30 | 10.72 | 215,990 | +0.25(+2.39%) |
Jul 17, 2007 | 10.52 | 10.58 | 10.40 | 10.47 | 216,092 | -0.04(-0.38%) |
Jul 16, 2007 | 10.46 | 10.55 | 10.40 | 10.51 | 285,289 | +0.04(+0.38%) |
Jul 13, 2007 | 10.45 | 10.50 | 10.15 | 10.47 | 226,008 | -0.01(-0.10%) |
Jul 12, 2007 | 10.50 | 10.65 | 9.500 | 10.48 | 839,505 | +0.04(+0.38%) |
Jul 11, 2007 | 10.51 | 10.69 | 10.31 | 10.44 | 233,685 | -0.05(-0.48%) |
Jul 10, 2007 | 10.58 | 10.61 | 10.38 | 10.49 | 267,340 | -0.05(-0.47%) |
Jul 09, 2007 | 10.48 | 10.70 | 10.33 | 10.54 | 298,472 | +0.12(+1.15%) |
Jul 06, 2007 | 10.50 | 10.73 | 10.39 | 10.42 | 476,567 | -0.04(-0.38%) |
Jul 05, 2007 | 10.42 | 10.60 | 10.14 | 10.46 | 403,297 | +0.11(+1.06%) |
Jul 03, 2007 | 10.25 | 10.43 | 9.930 | 10.35 | 266,542 | +0.13(+1.27%) |