Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.22 | 11.30 | 11.06 | 11.09 | 372,689 | -0.15(-1.35%) |
Sep 27, 2007 | 11.31 | 11.34 | 11.15 | 11.24 | 416,254 | +0.01(+0.05%) |
Sep 26, 2007 | 11.20 | 11.41 | 11.08 | 11.23 | 560,595 | +0.09(+0.76%) |
Sep 25, 2007 | 11.16 | 11.30 | 10.88 | 11.15 | 753,433 | -0.19(-1.66%) |
Sep 24, 2007 | 11.45 | 11.85 | 11.31 | 11.34 | 728,116 | -0.13(-1.11%) |
Sep 21, 2007 | 11.25 | 11.64 | 10.98 | 11.47 | 2,117,275 | +0.18(+1.56%) |
Sep 20, 2007 | 11.48 | 11.49 | 11.01 | 11.29 | 496,809 | -0.19(-1.70%) |
Sep 19, 2007 | 11.81 | 12.13 | 11.38 | 11.48 | 1,077,297 | -0.18(-1.56%) |
Sep 18, 2007 | 11.34 | 11.71 | 11.24 | 11.67 | 1,038,005 | +0.41(+3.68%) |
Sep 17, 2007 | 11.38 | 11.42 | 11.11 | 11.25 | 820,014 | -0.18(-1.54%) |
Sep 14, 2007 | 10.85 | 11.54 | 10.67 | 11.43 | 714,964 | +0.47(+4.27%) |
Sep 13, 2007 | 10.67 | 11.16 | 10.37 | 10.96 | 555,499 | +0.36(+3.39%) |
Sep 12, 2007 | 10.51 | 10.84 | 10.42 | 10.60 | 528,866 | +0.07(+0.69%) |
Sep 11, 2007 | 10.27 | 10.54 | 10.18 | 10.53 | 597,420 | +0.26(+2.55%) |
Sep 10, 2007 | 10.15 | 10.38 | 10.09 | 10.27 | 558,951 | +0.20(+1.99%) |
Sep 07, 2007 | 10.15 | 10.32 | 9.872 | 10.07 | 854,867 | -0.30(-2.93%) |
Sep 06, 2007 | 10.43 | 10.54 | 10.28 | 10.37 | 312,848 | +0.08(+0.77%) |
Sep 05, 2007 | 10.66 | 10.75 | 10.23 | 10.29 | 723,513 | -0.34(-3.20%) |
Sep 04, 2007 | 10.43 | 10.78 | 10.43 | 10.63 | 396,526 | +0.09(+0.87%) |
Aug 31, 2007 | 10.51 | 10.60 | 10.30 | 10.54 | 212,072 | +0.22(+2.12%) |
Aug 30, 2007 | 10.33 | 10.47 | 10.16 | 10.32 | 481,355 | -0.01(-0.06%) |
Aug 29, 2007 | 10.26 | 10.45 | 10.20 | 10.33 | 810,808 | +0.14(+1.37%) |
Aug 28, 2007 | 10.15 | 10.33 | 10.00 | 10.19 | 729,596 | -0.04(-0.42%) |
Aug 27, 2007 | 10.34 | 10.34 | 10.13 | 10.23 | 656,603 | -0.19(-1.81%) |
Aug 24, 2007 | 10.06 | 10.43 | 10.03 | 10.42 | 933,449 | +0.33(+3.26%) |
Aug 23, 2007 | 10.28 | 10.34 | 9.891 | 10.09 | 1,510,813 | -0.86(-7.83%) |
Aug 22, 2007 | 10.94 | 11.28 | 10.81 | 10.95 | 920,790 | +0.16(+1.52%) |
Aug 21, 2007 | 10.90 | 10.99 | 10.67 | 10.78 | 386,334 | -0.13(-1.23%) |
Aug 20, 2007 | 10.91 | 11.10 | 10.69 | 10.92 | 320,246 | +0.02(+0.17%) |
Aug 17, 2007 | 10.44 | 11.53 | 10.44 | 10.90 | 786,806 | +0.41(+3.94%) |
Aug 16, 2007 | 9.891 | 10.79 | 9.793 | 10.49 | 705,594 | +0.55(+5.51%) |
Aug 15, 2007 | 10.00 | 10.41 | 9.903 | 9.939 | 723,677 | -0.04(-0.37%) |
Aug 14, 2007 | 10.58 | 10.67 | 9.763 | 9.976 | 662,028 | -0.64(-6.02%) |
Aug 13, 2007 | 11.37 | 11.70 | 10.54 | 10.61 | 774,476 | -0.75(-6.63%) |
Aug 10, 2007 | 11.01 | 12.14 | 10.61 | 11.37 | 1,032,252 | +0.18(+1.58%) |
Aug 09, 2007 | 10.64 | 11.31 | 10.53 | 11.19 | 1,882,187 | +0.55(+5.20%) |
Aug 08, 2007 | 10.64 | 11.22 | 10.34 | 10.64 | 1,611,753 | +0.24(+2.34%) |
Aug 07, 2007 | 10.14 | 10.57 | 9.921 | 10.40 | 1,150,125 | +0.26(+2.52%) |
Aug 06, 2007 | 10.52 | 10.52 | 9.288 | 10.14 | 978,658 | +0.26(+2.59%) |
Aug 03, 2007 | 10.26 | 10.82 | 9.842 | 9.885 | 1,207,828 | -0.94(-8.66%) |
Aug 02, 2007 | 10.89 | 11.05 | 10.75 | 10.82 | 471,163 | -0.03(-0.28%) |
Aug 01, 2007 | 10.76 | 11.00 | 10.35 | 10.85 | 1,189,087 | +0.00(+0.00%) |
Jul 31, 2007 | 11.30 | 11.35 | 10.83 | 10.85 | 772,339 | -0.18(-1.65%) |
Jul 30, 2007 | 10.94 | 11.22 | 10.73 | 11.03 | 1,158,180 | +0.05(+0.50%) |
Jul 27, 2007 | 11.28 | 11.39 | 10.92 | 10.98 | 1,117,903 | -0.29(-2.59%) |
Jul 26, 2007 | 11.43 | 11.59 | 10.98 | 11.27 | 1,250,900 | -0.57(-4.83%) |
Jul 25, 2007 | 12.34 | 12.35 | 11.61 | 11.84 | 737,487 | -0.47(-3.80%) |
Jul 24, 2007 | 12.32 | 12.43 | 12.17 | 12.31 | 1,553,721 | -0.33(-2.65%) |
Jul 23, 2007 | 12.60 | 12.79 | 12.57 | 12.65 | 486,781 | +0.05(+0.39%) |
Jul 20, 2007 | 12.63 | 12.68 | 12.32 | 12.60 | 598,078 | -0.07(-0.53%) |
Jul 19, 2007 | 12.61 | 12.67 | 12.52 | 12.66 | 189,385 | +0.16(+1.26%) |
Jul 18, 2007 | 12.61 | 12.72 | 12.35 | 12.51 | 415,268 | -0.15(-1.20%) |
Jul 17, 2007 | 12.45 | 12.74 | 12.45 | 12.66 | 516,372 | +0.26(+2.11%) |
Jul 16, 2007 | 12.97 | 12.97 | 12.32 | 12.40 | 636,054 | -0.64(-4.90%) |
Jul 13, 2007 | 13.08 | 13.12 | 12.80 | 13.04 | 220,457 | -0.09(-0.69%) |
Jul 12, 2007 | 12.51 | 13.38 | 12.51 | 13.13 | 938,545 | +1.09(+9.04%) |
Jul 11, 2007 | 12.17 | 12.26 | 11.94 | 12.04 | 331,754 | -0.12(-0.95%) |
Jul 10, 2007 | 12.40 | 12.40 | 11.99 | 12.15 | 658,329 | -0.38(-3.01%) |
Jul 09, 2007 | 12.58 | 12.59 | 12.38 | 12.53 | 433,680 | -0.06(-0.48%) |
Jul 06, 2007 | 12.65 | 12.70 | 12.54 | 12.59 | 392,745 | -0.08(-0.62%) |
Jul 05, 2007 | 12.79 | 12.83 | 12.54 | 12.67 | 314,985 | -0.13(-1.00%) |
Jul 03, 2007 | 12.79 | 12.87 | 12.77 | 12.80 | 232,951 | +0.00(+0.00%) |