Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.21 | 11.37 | 11.12 | 11.19 | 648,319 | -0.01(-0.07%) |
Sep 27, 2007 | 11.09 | 11.27 | 10.99 | 11.20 | 802,179 | +0.17(+1.57%) |
Sep 26, 2007 | 11.05 | 11.36 | 10.94 | 11.03 | 1,383,439 | +0.05(+0.43%) |
Sep 25, 2007 | 10.99 | 11.06 | 10.83 | 10.98 | 1,175,563 | -0.06(-0.50%) |
Sep 24, 2007 | 11.51 | 11.51 | 11.00 | 11.03 | 563,302 | -0.46(-3.97%) |
Sep 21, 2007 | 11.57 | 11.69 | 11.47 | 11.49 | 751,323 | +0.03(+0.27%) |
Sep 20, 2007 | 11.43 | 11.63 | 11.37 | 11.46 | 426,261 | +0.00(+0.00%) |
Sep 19, 2007 | 11.53 | 11.74 | 11.41 | 11.46 | 634,548 | +0.07(+0.62%) |
Sep 18, 2007 | 11.04 | 11.47 | 10.99 | 11.39 | 817,606 | +0.42(+3.87%) |
Sep 17, 2007 | 10.87 | 11.15 | 10.81 | 10.96 | 1,561,852 | +0.06(+0.58%) |
Sep 14, 2007 | 10.76 | 10.92 | 10.69 | 10.90 | 458,098 | +0.05(+0.51%) |
Sep 13, 2007 | 10.87 | 11.02 | 10.75 | 10.84 | 588,673 | +0.05(+0.44%) |
Sep 12, 2007 | 10.98 | 11.07 | 10.79 | 10.80 | 697,966 | -0.16(-1.44%) |
Sep 11, 2007 | 10.87 | 11.03 | 10.78 | 10.95 | 865,421 | +0.17(+1.53%) |
Sep 10, 2007 | 10.81 | 10.95 | 10.61 | 10.79 | 901,623 | +0.02(+0.22%) |
Sep 07, 2007 | 10.83 | 10.88 | 10.72 | 10.77 | 673,982 | -0.23(-2.07%) |
Sep 06, 2007 | 10.93 | 11.22 | 10.91 | 10.99 | 618,022 | +0.09(+0.79%) |
Sep 05, 2007 | 10.99 | 11.13 | 10.86 | 10.91 | 989,687 | -0.29(-2.60%) |
Sep 04, 2007 | 11.10 | 11.37 | 11.05 | 11.20 | 949,843 | +0.08(+0.71%) |
Aug 31, 2007 | 11.15 | 11.17 | 10.99 | 11.12 | 1,054,373 | +0.17(+1.51%) |
Aug 30, 2007 | 10.92 | 11.21 | 10.72 | 10.95 | 872,802 | -0.06(-0.50%) |
Aug 29, 2007 | 10.74 | 11.06 | 10.69 | 11.01 | 872,989 | +0.39(+3.62%) |
Aug 28, 2007 | 11.02 | 11.05 | 10.60 | 10.62 | 839,970 | -0.51(-4.59%) |
Aug 27, 2007 | 11.41 | 11.44 | 11.13 | 11.14 | 747,672 | -0.27(-2.34%) |
Aug 24, 2007 | 11.30 | 11.43 | 11.20 | 11.40 | 593,086 | +0.13(+1.19%) |
Aug 23, 2007 | 11.60 | 11.60 | 11.21 | 11.27 | 955,282 | -0.25(-2.18%) |
Aug 22, 2007 | 11.32 | 11.68 | 11.31 | 11.52 | 1,004,459 | +0.30(+2.66%) |
Aug 21, 2007 | 11.26 | 11.54 | 11.15 | 11.22 | 1,275,269 | -0.10(-0.90%) |
Aug 20, 2007 | 11.32 | 11.45 | 11.14 | 11.32 | 1,123,503 | +0.05(+0.49%) |
Aug 17, 2007 | 11.59 | 12.00 | 11.14 | 11.27 | 1,617,614 | +0.13(+1.13%) |
Aug 16, 2007 | 11.10 | 11.36 | 10.88 | 11.14 | 2,064,833 | +0.03(+0.28%) |
Aug 15, 2007 | 11.12 | 11.32 | 11.06 | 11.11 | 2,804,409 | -0.06(-0.56%) |
Aug 14, 2007 | 11.60 | 11.65 | 11.14 | 11.17 | 2,100,546 | -0.35(-3.07%) |
Aug 13, 2007 | 11.58 | 12.00 | 11.18 | 11.53 | 3,144,903 | +0.08(+0.69%) |
Aug 10, 2007 | 10.71 | 11.73 | 9.839 | 11.45 | 4,442,489 | -0.95(-7.67%) |
Aug 09, 2007 | 11.88 | 12.64 | 11.78 | 12.40 | 4,044,401 | +0.43(+3.61%) |
Aug 08, 2007 | 12.68 | 12.75 | 11.79 | 11.97 | 3,052,055 | -0.65(-5.17%) |
Aug 07, 2007 | 12.67 | 12.82 | 12.33 | 12.62 | 1,677,860 | -0.14(-1.11%) |
Aug 06, 2007 | 12.96 | 12.96 | 12.44 | 12.76 | 1,688,042 | -0.09(-0.67%) |
Aug 03, 2007 | 12.96 | 13.59 | 12.85 | 12.85 | 1,358,261 | -0.67(-4.94%) |
Aug 02, 2007 | 13.77 | 13.93 | 13.29 | 13.52 | 1,178,823 | -0.12(-0.86%) |
Aug 01, 2007 | 13.73 | 14.00 | 13.36 | 13.63 | 1,519,224 | -0.17(-1.25%) |
Jul 31, 2007 | 14.26 | 14.50 | 13.80 | 13.81 | 1,090,881 | -0.27(-1.90%) |
Jul 30, 2007 | 13.85 | 14.17 | 13.74 | 14.07 | 1,153,774 | +0.21(+1.53%) |
Jul 27, 2007 | 14.23 | 14.41 | 13.85 | 13.86 | 1,120,146 | -0.36(-2.54%) |
Jul 26, 2007 | 14.55 | 14.73 | 13.93 | 14.22 | 2,270,218 | -0.59(-3.98%) |
Jul 25, 2007 | 15.05 | 15.10 | 14.53 | 14.81 | 1,719,620 | -0.15(-1.00%) |
Jul 24, 2007 | 15.28 | 15.36 | 14.95 | 14.96 | 1,514,633 | -0.48(-3.10%) |
Jul 23, 2007 | 15.46 | 15.61 | 15.23 | 15.44 | 866,494 | +0.10(+0.67%) |
Jul 20, 2007 | 15.65 | 15.65 | 15.27 | 15.34 | 1,679,536 | -0.35(-2.20%) |
Jul 19, 2007 | 15.00 | 15.78 | 14.94 | 15.69 | 2,472,839 | +0.85(+5.72%) |
Jul 18, 2007 | 14.84 | 14.88 | 14.59 | 14.84 | 1,450,952 | -0.14(-0.94%) |
Jul 17, 2007 | 14.14 | 14.99 | 14.13 | 14.98 | 2,719,554 | +0.84(+5.95%) |
Jul 16, 2007 | 14.08 | 14.27 | 13.94 | 14.14 | 1,648,147 | +0.16(+1.12%) |
Jul 13, 2007 | 14.16 | 14.29 | 13.95 | 13.98 | 889,870 | -0.18(-1.28%) |
Jul 12, 2007 | 14.06 | 14.25 | 13.96 | 14.16 | 1,019,708 | +0.23(+1.64%) |
Jul 11, 2007 | 13.79 | 13.96 | 13.77 | 13.93 | 1,621,011 | +0.11(+0.80%) |
Jul 10, 2007 | 14.15 | 14.26 | 13.78 | 13.82 | 1,960,758 | -0.31(-2.22%) |
Jul 09, 2007 | 14.32 | 14.32 | 14.11 | 14.14 | 1,809,840 | -0.09(-0.66%) |
Jul 06, 2007 | 14.33 | 14.41 | 14.22 | 14.23 | 873,456 | -0.05(-0.33%) |
Jul 05, 2007 | 14.45 | 14.45 | 14.16 | 14.28 | 1,001,335 | -0.09(-0.60%) |
Jul 03, 2007 | 14.38 | 14.45 | 14.24 | 14.37 | 656,849 | +0.09(+0.61%) |