Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.26 | 11.41 | 11.14 | 11.25 | 235,000 | +0.20(+1.81%) |
Sep 27, 2007 | 11.09 | 11.41 | 10.90 | 11.05 | 200,200 | +0.20(+1.84%) |
Sep 26, 2007 | 10.36 | 10.89 | 10.30 | 10.85 | 213,900 | +0.46(+4.47%) |
Sep 25, 2007 | 10.34 | 10.46 | 10.22 | 10.39 | 204,600 | -0.07(-0.71%) |
Sep 24, 2007 | 10.74 | 10.83 | 10.37 | 10.46 | 223,400 | -0.12(-1.13%) |
Sep 21, 2007 | 10.12 | 10.58 | 10.12 | 10.58 | 149,000 | +0.33(+3.22%) |
Sep 20, 2007 | 10.22 | 10.34 | 10.10 | 10.25 | 119,000 | +0.11(+1.08%) |
Sep 19, 2007 | 10.43 | 10.50 | 10.00 | 10.14 | 236,300 | -0.16(-1.55%) |
Sep 18, 2007 | 10.06 | 10.34 | 9.970 | 10.30 | 197,100 | +0.34(+3.41%) |
Sep 17, 2007 | 9.790 | 10.21 | 9.780 | 9.960 | 242,300 | +0.13(+1.32%) |
Sep 14, 2007 | 9.500 | 10.04 | 9.370 | 9.830 | 238,300 | +0.35(+3.69%) |
Sep 13, 2007 | 9.050 | 9.800 | 8.970 | 9.480 | 292,600 | +0.53(+5.92%) |
Sep 12, 2007 | 8.850 | 9.000 | 8.680 | 8.950 | 284,200 | +0.20(+2.29%) |
Sep 11, 2007 | 8.580 | 8.800 | 8.360 | 8.750 | 177,200 | +0.39(+4.67%) |
Sep 10, 2007 | 8.600 | 8.600 | 8.214 | 8.360 | 153,700 | -0.26(-3.02%) |
Sep 07, 2007 | 8.700 | 8.750 | 8.550 | 8.620 | 157,900 | -0.24(-2.71%) |
Sep 06, 2007 | 8.800 | 8.860 | 8.560 | 8.860 | 246,600 | +0.11(+1.26%) |
Sep 05, 2007 | 8.730 | 8.870 | 8.650 | 8.750 | 198,100 | -0.21(-2.34%) |
Sep 04, 2007 | 8.640 | 9.080 | 8.640 | 8.960 | 146,500 | +0.32(+3.70%) |
Aug 31, 2007 | 8.610 | 8.700 | 8.490 | 8.640 | 120,300 | +0.28(+3.30%) |
Aug 30, 2007 | 8.590 | 8.790 | 8.210 | 8.364 | 154,600 | -0.34(-3.86%) |
Aug 29, 2007 | 8.500 | 8.700 | 8.310 | 8.700 | 575,700 | +0.36(+4.32%) |
Aug 28, 2007 | 8.970 | 9.010 | 8.290 | 8.340 | 241,000 | -0.84(-9.15%) |
Aug 27, 2007 | 9.220 | 9.450 | 9.060 | 9.180 | 119,100 | +0.06(+0.66%) |
Aug 24, 2007 | 9.220 | 9.220 | 8.980 | 9.120 | 130,100 | +0.05(+0.55%) |
Aug 23, 2007 | 9.310 | 9.342 | 8.860 | 9.070 | 366,900 | +0.32(+3.66%) |
Aug 22, 2007 | 8.100 | 8.830 | 8.100 | 8.750 | 262,100 | +0.72(+8.97%) |
Aug 21, 2007 | 8.030 | 8.100 | 7.790 | 8.030 | 144,200 | +0.08(+1.01%) |
Aug 20, 2007 | 7.970 | 8.300 | 7.940 | 7.950 | 464,800 | +0.18(+2.32%) |
Aug 17, 2007 | 8.300 | 8.660 | 7.700 | 7.770 | 413,900 | +0.03(+0.39%) |
Aug 16, 2007 | 8.010 | 8.130 | 7.210 | 7.740 | 1,001,900 | -0.52(-6.30%) |
Aug 15, 2007 | 8.300 | 8.440 | 8.000 | 8.260 | 529,000 | -0.65(-7.30%) |
Aug 14, 2007 | 9.410 | 9.450 | 8.820 | 8.910 | 191,500 | -0.65(-6.80%) |
Aug 13, 2007 | 9.360 | 9.700 | 8.980 | 9.560 | 573,200 | +0.58(+6.46%) |
Aug 10, 2007 | 9.080 | 9.080 | 8.650 | 8.980 | 394,300 | -0.29(-3.13%) |
Aug 09, 2007 | 9.310 | 9.460 | 9.100 | 9.270 | 322,000 | -0.58(-5.89%) |
Aug 08, 2007 | 9.450 | 9.940 | 9.446 | 9.850 | 541,600 | +0.35(+3.68%) |
Aug 07, 2007 | 9.430 | 9.600 | 9.280 | 9.500 | 414,600 | +0.07(+0.74%) |
Aug 06, 2007 | 9.680 | 9.680 | 8.540 | 9.430 | 297,600 | -0.33(-3.38%) |
Aug 03, 2007 | 9.950 | 10.10 | 9.720 | 9.760 | 295,600 | -0.34(-3.37%) |
Aug 02, 2007 | 10.25 | 10.41 | 9.680 | 10.10 | 245,500 | -0.11(-1.08%) |
Aug 01, 2007 | 10.17 | 10.25 | 10.05 | 10.21 | 214,400 | -0.12(-1.16%) |
Jul 31, 2007 | 10.62 | 10.79 | 10.26 | 10.33 | 179,300 | -0.02(-0.19%) |
Jul 30, 2007 | 10.42 | 10.42 | 9.880 | 10.35 | 228,800 | +0.00(+0.00%) |
Jul 27, 2007 | 10.31 | 10.67 | 10.06 | 10.35 | 337,500 | +0.08(+0.78%) |
Jul 26, 2007 | 10.23 | 10.43 | 9.880 | 10.27 | 516,000 | -0.39(-3.66%) |
Jul 25, 2007 | 11.34 | 11.34 | 10.50 | 10.66 | 395,000 | -0.69(-6.08%) |
Jul 24, 2007 | 11.55 | 11.67 | 11.15 | 11.35 | 275,800 | -0.60(-5.02%) |
Jul 23, 2007 | 12.00 | 12.04 | 11.61 | 11.95 | 138,700 | -0.05(-0.42%) |
Jul 20, 2007 | 11.94 | 12.00 | 11.75 | 12.00 | 109,800 | +0.05(+0.42%) |
Jul 19, 2007 | 12.17 | 12.25 | 11.89 | 11.95 | 133,200 | +0.03(+0.25%) |
Jul 18, 2007 | 11.56 | 11.99 | 11.35 | 11.92 | 160,800 | +0.19(+1.62%) |
Jul 17, 2007 | 12.00 | 12.10 | 11.59 | 11.73 | 341,200 | -0.65(-5.25%) |
Jul 16, 2007 | 12.89 | 12.89 | 11.95 | 12.38 | 311,700 | -0.48(-3.73%) |
Jul 13, 2007 | 13.04 | 13.10 | 12.80 | 12.86 | 157,600 | -0.18(-1.38%) |
Jul 12, 2007 | 12.43 | 13.14 | 12.32 | 13.04 | 623,100 | +0.98(+8.13%) |
Jul 11, 2007 | 11.65 | 12.11 | 11.60 | 12.06 | 153,600 | +0.35(+2.99%) |
Jul 10, 2007 | 12.12 | 12.12 | 11.58 | 11.71 | 174,600 | -0.41(-3.38%) |
Jul 09, 2007 | 11.75 | 12.14 | 11.75 | 12.12 | 478,000 | +0.40(+3.41%) |
Jul 06, 2007 | 11.55 | 11.75 | 11.49 | 11.72 | 224,700 | +0.22(+1.91%) |
Jul 05, 2007 | 11.45 | 11.68 | 11.32 | 11.50 | 181,600 | +0.09(+0.79%) |
Jul 03, 2007 | 11.34 | 11.41 | 11.19 | 11.41 | 212,100 | +0.21(+1.88%) |