Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.50 | 10.54 | 10.45 | 10.45 | 146,130 | -0.06(-0.57%) |
Sep 27, 2007 | 10.54 | 10.54 | 10.43 | 10.51 | 22,214 | +0.08(+0.75%) |
Sep 26, 2007 | 10.54 | 10.54 | 10.43 | 10.44 | 32,274 | -0.01(-0.06%) |
Sep 25, 2007 | 10.61 | 10.77 | 10.44 | 10.44 | 38,536 | -0.27(-2.53%) |
Sep 24, 2007 | 10.70 | 10.87 | 10.50 | 10.71 | 28,983 | +0.02(+0.17%) |
Sep 21, 2007 | 10.79 | 10.89 | 10.60 | 10.69 | 85,034 | -0.06(-0.56%) |
Sep 20, 2007 | 10.75 | 10.84 | 10.55 | 10.75 | 54,396 | -0.08(-0.72%) |
Sep 19, 2007 | 10.84 | 10.87 | 10.74 | 10.83 | 53,327 | +0.00(+0.00%) |
Sep 18, 2007 | 10.78 | 10.90 | 10.69 | 10.83 | 63,860 | +0.06(+0.56%) |
Sep 17, 2007 | 11.01 | 11.01 | 10.72 | 10.77 | 44,782 | -0.25(-2.29%) |
Sep 14, 2007 | 10.80 | 11.09 | 10.53 | 11.03 | 54,114 | +0.18(+1.67%) |
Sep 13, 2007 | 10.36 | 10.94 | 10.36 | 10.84 | 60,097 | +0.42(+3.99%) |
Sep 12, 2007 | 10.42 | 10.54 | 10.36 | 10.43 | 17,759 | -0.03(-0.29%) |
Sep 11, 2007 | 10.48 | 10.63 | 10.34 | 10.46 | 39,104 | +0.01(+0.06%) |
Sep 10, 2007 | 10.69 | 10.71 | 10.43 | 10.45 | 80,547 | -0.18(-1.70%) |
Sep 07, 2007 | 10.42 | 10.63 | 10.24 | 10.63 | 90,878 | +0.06(+0.57%) |
Sep 06, 2007 | 10.50 | 10.58 | 10.25 | 10.57 | 32,314 | +0.13(+1.27%) |
Sep 05, 2007 | 10.51 | 10.57 | 10.22 | 10.44 | 39,172 | -0.15(-1.42%) |
Sep 04, 2007 | 10.27 | 10.60 | 10.26 | 10.59 | 55,855 | +0.01(+0.11%) |
Aug 31, 2007 | 10.57 | 10.66 | 10.34 | 10.58 | 38,115 | +0.07(+0.63%) |
Aug 30, 2007 | 10.27 | 10.63 | 9.965 | 10.51 | 125,665 | +0.16(+1.51%) |
Aug 29, 2007 | 10.22 | 10.42 | 10.15 | 10.36 | 47,020 | +0.08(+0.76%) |
Aug 28, 2007 | 10.21 | 10.33 | 10.20 | 10.28 | 43,776 | -0.03(-0.29%) |
Aug 27, 2007 | 10.23 | 10.34 | 10.00 | 10.31 | 52,962 | +0.02(+0.23%) |
Aug 24, 2007 | 10.24 | 10.35 | 9.953 | 10.28 | 55,981 | -0.01(-0.06%) |
Aug 23, 2007 | 10.28 | 10.30 | 10.02 | 10.29 | 50,766 | +0.01(+0.06%) |
Aug 22, 2007 | 10.34 | 10.40 | 9.977 | 10.28 | 63,302 | -0.03(-0.29%) |
Aug 21, 2007 | 10.03 | 10.33 | 9.917 | 10.31 | 42,372 | +0.22(+2.15%) |
Aug 20, 2007 | 10.11 | 10.22 | 9.742 | 10.10 | 50,175 | +0.02(+0.24%) |
Aug 17, 2007 | 10.03 | 10.39 | 9.682 | 10.07 | 128,241 | +0.20(+2.01%) |
Aug 16, 2007 | 9.218 | 9.941 | 9.122 | 9.875 | 109,889 | +0.64(+6.91%) |
Aug 15, 2007 | 8.881 | 9.459 | 8.845 | 9.236 | 102,531 | +0.40(+4.50%) |
Aug 14, 2007 | 9.489 | 9.489 | 8.808 | 8.838 | 146,275 | -0.66(-6.98%) |
Aug 13, 2007 | 9.399 | 9.519 | 9.188 | 9.501 | 143,964 | -0.02(-0.25%) |
Aug 10, 2007 | 9.959 | 9.983 | 9.146 | 9.525 | 207,999 | -0.64(-6.34%) |
Aug 09, 2007 | 9.821 | 10.17 | 9.688 | 10.17 | 228,195 | +0.17(+1.69%) |
Aug 08, 2007 | 9.152 | 10.51 | 9.152 | 10.00 | 522,175 | +0.89(+9.79%) |
Aug 07, 2007 | 8.917 | 9.164 | 8.658 | 9.110 | 172,182 | +0.20(+2.23%) |
Aug 06, 2007 | 9.110 | 9.110 | 8.772 | 8.911 | 297,828 | -0.10(-1.14%) |
Aug 03, 2007 | 8.995 | 9.152 | 8.923 | 9.013 | 95,920 | -0.17(-1.84%) |
Aug 02, 2007 | 9.170 | 9.182 | 8.899 | 9.182 | 79,586 | +0.13(+1.46%) |
Aug 01, 2007 | 9.200 | 9.200 | 8.537 | 9.049 | 190,155 | -0.23(-2.47%) |
Jul 31, 2007 | 9.640 | 9.640 | 9.200 | 9.278 | 160,737 | -0.27(-2.84%) |
Jul 30, 2007 | 9.640 | 9.863 | 9.381 | 9.549 | 237,332 | -0.17(-1.80%) |
Jul 27, 2007 | 9.549 | 9.766 | 9.549 | 9.724 | 87,085 | +0.17(+1.77%) |
Jul 26, 2007 | 9.459 | 9.664 | 9.254 | 9.555 | 106,130 | +0.01(+0.06%) |
Jul 25, 2007 | 9.465 | 9.652 | 9.278 | 9.549 | 48,145 | +0.14(+1.47%) |
Jul 24, 2007 | 9.688 | 9.688 | 9.284 | 9.411 | 46,681 | -0.31(-3.22%) |
Jul 23, 2007 | 9.718 | 9.821 | 9.640 | 9.724 | 41,446 | -0.03(-0.31%) |
Jul 20, 2007 | 10.06 | 10.06 | 9.580 | 9.754 | 47,267 | -0.26(-2.59%) |
Jul 19, 2007 | 9.929 | 10.12 | 9.929 | 10.01 | 94,088 | +0.11(+1.09%) |
Jul 18, 2007 | 10.18 | 10.24 | 9.808 | 9.905 | 43,921 | -0.22(-2.14%) |
Jul 17, 2007 | 10.09 | 10.30 | 10.05 | 10.12 | 126,820 | +0.01(+0.12%) |
Jul 16, 2007 | 10.18 | 10.18 | 9.941 | 10.11 | 86,177 | -0.02(-0.24%) |
Jul 13, 2007 | 10.19 | 10.47 | 10.10 | 10.13 | 58,037 | -0.06(-0.59%) |
Jul 12, 2007 | 10.56 | 10.56 | 10.13 | 10.19 | 102,397 | -0.01(-0.06%) |
Jul 11, 2007 | 10.40 | 10.44 | 10.16 | 10.20 | 149,608 | -0.20(-1.93%) |
Jul 10, 2007 | 10.70 | 10.70 | 10.40 | 10.40 | 96,443 | -0.30(-2.85%) |
Jul 09, 2007 | 10.74 | 10.78 | 10.56 | 10.71 | 66,935 | -0.06(-0.56%) |
Jul 06, 2007 | 10.56 | 10.84 | 10.54 | 10.77 | 53,489 | +0.19(+1.76%) |
Jul 05, 2007 | 10.51 | 10.59 | 10.47 | 10.58 | 42,178 | +0.04(+0.40%) |
Jul 03, 2007 | 10.54 | 10.58 | 10.44 | 10.54 | 26,149 | -0.04(-0.34%) |