Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.79 | 10.85 | 10.69 | 10.73 | 381,758 | -0.03(-0.25%) |
Sep 27, 2007 | 10.83 | 10.86 | 10.72 | 10.76 | 347,436 | +0.00(+0.00%) |
Sep 26, 2007 | 10.66 | 10.83 | 10.64 | 10.76 | 474,790 | +0.11(+1.00%) |
Sep 25, 2007 | 10.82 | 10.84 | 10.60 | 10.66 | 963,730 | -0.19(-1.78%) |
Sep 24, 2007 | 11.07 | 11.15 | 10.76 | 10.85 | 1,274,285 | -0.27(-2.39%) |
Sep 21, 2007 | 10.96 | 11.24 | 10.96 | 11.11 | 866,183 | +0.09(+0.84%) |
Sep 20, 2007 | 11.13 | 11.13 | 10.83 | 11.02 | 425,414 | -0.01(-0.12%) |
Sep 19, 2007 | 10.98 | 11.11 | 10.92 | 11.03 | 333,286 | +0.19(+1.71%) |
Sep 18, 2007 | 10.47 | 10.85 | 10.36 | 10.85 | 463,499 | +0.34(+3.22%) |
Sep 17, 2007 | 10.52 | 10.58 | 10.43 | 10.51 | 767,732 | -0.01(-0.06%) |
Sep 14, 2007 | 10.51 | 10.59 | 10.39 | 10.52 | 391,844 | -0.08(-0.75%) |
Sep 13, 2007 | 10.63 | 10.71 | 10.57 | 10.60 | 330,877 | -0.01(-0.06%) |
Sep 12, 2007 | 10.70 | 10.75 | 10.58 | 10.60 | 404,339 | -0.12(-1.12%) |
Sep 11, 2007 | 10.64 | 10.75 | 10.56 | 10.72 | 407,048 | +0.09(+0.81%) |
Sep 10, 2007 | 10.49 | 10.68 | 10.26 | 10.64 | 695,324 | +0.25(+2.43%) |
Sep 07, 2007 | 10.53 | 10.64 | 10.34 | 10.38 | 416,231 | -0.25(-2.31%) |
Sep 06, 2007 | 10.56 | 10.68 | 10.44 | 10.63 | 444,532 | +0.07(+0.69%) |
Sep 05, 2007 | 10.43 | 10.66 | 10.28 | 10.56 | 710,077 | +0.05(+0.44%) |
Sep 04, 2007 | 10.35 | 10.70 | 10.25 | 10.51 | 594,616 | +0.17(+1.67%) |
Aug 31, 2007 | 9.944 | 10.37 | 9.885 | 10.34 | 773,603 | +0.57(+5.85%) |
Aug 30, 2007 | 9.665 | 9.851 | 9.659 | 9.765 | 476,295 | -0.03(-0.34%) |
Aug 29, 2007 | 9.639 | 9.798 | 9.533 | 9.798 | 668,078 | +0.23(+2.43%) |
Aug 28, 2007 | 9.712 | 9.798 | 9.553 | 9.566 | 1,314,027 | -0.23(-2.37%) |
Aug 27, 2007 | 9.778 | 9.958 | 9.765 | 9.798 | 700,894 | +0.01(+0.07%) |
Aug 24, 2007 | 9.739 | 9.878 | 9.659 | 9.792 | 644,142 | +0.04(+0.41%) |
Aug 23, 2007 | 9.745 | 9.812 | 9.599 | 9.752 | 490,295 | +0.07(+0.75%) |
Aug 22, 2007 | 9.838 | 9.845 | 9.566 | 9.679 | 608,465 | -0.03(-0.34%) |
Aug 21, 2007 | 9.758 | 9.792 | 9.665 | 9.712 | 395,608 | -0.07(-0.75%) |
Aug 20, 2007 | 9.832 | 10.02 | 9.692 | 9.785 | 442,575 | -0.09(-0.87%) |
Aug 17, 2007 | 10.13 | 10.51 | 9.865 | 9.871 | 661,303 | -0.19(-1.85%) |
Aug 16, 2007 | 9.778 | 10.20 | 9.646 | 10.06 | 588,143 | +0.29(+2.99%) |
Aug 15, 2007 | 9.765 | 10.13 | 9.765 | 9.765 | 574,143 | -0.07(-0.74%) |
Aug 14, 2007 | 10.14 | 10.27 | 9.672 | 9.838 | 301,673 | -0.31(-3.01%) |
Aug 13, 2007 | 10.37 | 10.44 | 10.10 | 10.14 | 587,240 | +0.19(+1.87%) |
Aug 10, 2007 | 9.785 | 10.19 | 9.745 | 9.958 | 779,022 | +0.13(+1.28%) |
Aug 09, 2007 | 9.426 | 9.984 | 9.353 | 9.832 | 935,128 | +0.25(+2.64%) |
Aug 08, 2007 | 9.805 | 10.20 | 9.234 | 9.579 | 1,436,262 | +0.11(+1.12%) |
Aug 07, 2007 | 9.752 | 9.785 | 9.200 | 9.473 | 919,773 | -0.27(-2.73%) |
Aug 06, 2007 | 9.413 | 9.745 | 9.200 | 9.739 | 703,755 | +0.15(+1.52%) |
Aug 03, 2007 | 9.685 | 10.22 | 9.559 | 9.592 | 1,355,725 | -0.63(-6.17%) |
Aug 02, 2007 | 10.23 | 10.66 | 10.22 | 10.22 | 953,493 | -0.38(-3.57%) |
Aug 01, 2007 | 10.36 | 10.60 | 10.24 | 10.60 | 441,069 | +0.29(+2.84%) |
Jul 31, 2007 | 10.60 | 10.67 | 10.29 | 10.31 | 427,371 | -0.21(-1.96%) |
Jul 30, 2007 | 10.51 | 10.58 | 10.14 | 10.52 | 484,424 | -0.01(-0.06%) |
Jul 27, 2007 | 10.60 | 10.77 | 10.50 | 10.52 | 409,457 | -0.13(-1.25%) |
Jul 26, 2007 | 10.76 | 10.91 | 10.57 | 10.66 | 365,199 | -0.32(-2.91%) |
Jul 25, 2007 | 11.04 | 11.11 | 10.89 | 10.97 | 342,167 | -0.01(-0.06%) |
Jul 24, 2007 | 11.15 | 11.29 | 10.95 | 10.98 | 427,070 | -0.35(-3.05%) |
Jul 23, 2007 | 11.30 | 11.48 | 11.29 | 11.33 | 353,608 | +0.03(+0.24%) |
Jul 20, 2007 | 11.47 | 11.51 | 11.23 | 11.30 | 533,197 | -0.19(-1.68%) |
Jul 19, 2007 | 11.51 | 11.54 | 11.45 | 11.49 | 131,869 | +0.07(+0.58%) |
Jul 18, 2007 | 11.31 | 11.46 | 11.26 | 11.43 | 381,608 | -0.01(-0.06%) |
Jul 17, 2007 | 11.29 | 11.52 | 11.29 | 11.43 | 346,232 | +0.12(+1.06%) |
Jul 16, 2007 | 11.23 | 11.35 | 11.19 | 11.31 | 284,362 | +0.01(+0.06%) |
Jul 13, 2007 | 11.29 | 11.37 | 11.29 | 11.31 | 292,942 | -0.03(-0.23%) |
Jul 12, 2007 | 11.23 | 11.37 | 11.19 | 11.33 | 501,735 | +0.21(+1.91%) |
Jul 11, 2007 | 10.96 | 11.12 | 10.95 | 11.12 | 358,124 | +0.09(+0.84%) |
Jul 10, 2007 | 11.02 | 11.20 | 10.97 | 11.03 | 564,727 | -0.12(-1.07%) |
Jul 09, 2007 | 11.28 | 11.30 | 11.07 | 11.15 | 321,393 | -0.15(-1.35%) |
Jul 06, 2007 | 11.25 | 11.42 | 11.17 | 11.30 | 293,243 | +0.03(+0.24%) |
Jul 05, 2007 | 11.27 | 11.28 | 11.16 | 11.27 | 292,340 | -0.01(-0.12%) |
Jul 03, 2007 | 11.19 | 11.29 | 11.14 | 11.29 | 266,900 | +0.13(+1.13%) |