Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.93 | 13.03 | 12.72 | 12.77 | 11,312,984 | -0.10(-0.77%) |
Sep 27, 2007 | 13.11 | 13.13 | 12.47 | 12.87 | 22,563,304 | -0.45(-3.39%) |
Sep 26, 2007 | 12.93 | 13.42 | 12.92 | 13.32 | 17,299,638 | +0.40(+3.07%) |
Sep 25, 2007 | 12.57 | 12.96 | 12.38 | 12.92 | 15,059,561 | +0.19(+1.53%) |
Sep 24, 2007 | 12.88 | 12.88 | 12.54 | 12.73 | 17,275,024 | +0.20(+1.61%) |
Sep 21, 2007 | 12.49 | 12.68 | 12.40 | 12.53 | 15,684,431 | +0.18(+1.45%) |
Sep 20, 2007 | 12.09 | 12.40 | 12.03 | 12.35 | 12,724,552 | +0.24(+2.02%) |
Sep 19, 2007 | 11.89 | 12.22 | 11.87 | 12.10 | 12,480,645 | +0.27(+2.30%) |
Sep 18, 2007 | 11.77 | 11.86 | 11.59 | 11.83 | 11,644,836 | +0.18(+1.58%) |
Sep 17, 2007 | 11.65 | 11.89 | 11.57 | 11.65 | 8,228,656 | -0.10(-0.89%) |
Sep 14, 2007 | 11.26 | 11.78 | 11.19 | 11.75 | 17,365,758 | +0.46(+4.12%) |
Sep 13, 2007 | 11.44 | 11.49 | 11.29 | 11.29 | 7,427,400 | -0.12(-1.07%) |
Sep 12, 2007 | 11.37 | 11.44 | 11.25 | 11.41 | 5,125,175 | +0.04(+0.34%) |
Sep 11, 2007 | 11.13 | 11.44 | 11.13 | 11.37 | 7,448,141 | +0.31(+2.81%) |
Sep 10, 2007 | 10.98 | 11.17 | 10.75 | 11.06 | 7,164,390 | +0.14(+1.24%) |
Sep 07, 2007 | 11.12 | 11.14 | 10.82 | 10.92 | 9,621,509 | -0.42(-3.68%) |
Sep 06, 2007 | 11.33 | 11.44 | 11.11 | 11.34 | 5,857,082 | +0.09(+0.76%) |
Sep 05, 2007 | 11.44 | 11.45 | 11.18 | 11.26 | 8,294,099 | -0.33(-2.86%) |
Sep 04, 2007 | 11.44 | 11.78 | 11.41 | 11.59 | 8,096,841 | +0.22(+1.97%) |
Aug 31, 2007 | 11.22 | 11.45 | 11.12 | 11.36 | 9,372,619 | +0.30(+2.68%) |
Aug 30, 2007 | 11.12 | 11.41 | 10.88 | 11.07 | 12,974,893 | -0.18(-1.63%) |
Aug 29, 2007 | 10.65 | 11.27 | 10.65 | 11.25 | 10,876,546 | +0.73(+6.94%) |
Aug 28, 2007 | 11.01 | 11.02 | 10.52 | 10.52 | 10,969,658 | -0.52(-4.70%) |
Aug 27, 2007 | 11.23 | 11.29 | 10.94 | 11.04 | 9,821,635 | -0.16(-1.46%) |
Aug 24, 2007 | 10.97 | 11.29 | 10.68 | 11.20 | 17,960,620 | +0.45(+4.17%) |
Aug 23, 2007 | 10.44 | 11.07 | 10.35 | 10.75 | 39,953,776 | +0.91(+9.28%) |
Aug 22, 2007 | 9.916 | 9.930 | 9.785 | 9.839 | 11,929,470 | +0.10(+1.07%) |
Aug 21, 2007 | 9.513 | 9.801 | 9.450 | 9.735 | 8,469,734 | +0.29(+3.07%) |
Aug 20, 2007 | 9.234 | 9.513 | 9.128 | 9.445 | 8,463,115 | +0.40(+4.46%) |
Aug 17, 2007 | 9.080 | 9.209 | 8.781 | 9.042 | 10,279,918 | +0.21(+2.36%) |
Aug 16, 2007 | 8.779 | 8.865 | 8.475 | 8.833 | 14,917,023 | -0.13(-1.42%) |
Aug 15, 2007 | 9.039 | 9.234 | 8.899 | 8.960 | 9,424,692 | -0.12(-1.32%) |
Aug 14, 2007 | 9.282 | 9.338 | 9.008 | 9.080 | 8,596,385 | -0.14(-1.52%) |
Aug 13, 2007 | 9.255 | 9.472 | 9.064 | 9.221 | 7,489,181 | +0.18(+2.03%) |
Aug 10, 2007 | 8.951 | 9.255 | 8.881 | 9.037 | 12,776,753 | -0.24(-2.61%) |
Aug 09, 2007 | 9.764 | 9.764 | 9.144 | 9.280 | 14,979,245 | -0.70(-7.02%) |
Aug 08, 2007 | 9.733 | 10.14 | 9.631 | 9.980 | 9,862,013 | +0.29(+2.99%) |
Aug 07, 2007 | 9.200 | 9.848 | 9.155 | 9.690 | 13,525,185 | +0.49(+5.32%) |
Aug 06, 2007 | 9.064 | 9.325 | 8.872 | 9.200 | 11,949,421 | +0.17(+1.93%) |
Aug 03, 2007 | 9.028 | 9.406 | 8.863 | 9.026 | 27,862,350 | -0.38(-4.05%) |
Aug 02, 2007 | 9.119 | 9.416 | 9.110 | 9.406 | 7,723,508 | +0.32(+3.52%) |
Aug 01, 2007 | 9.116 | 9.259 | 8.962 | 9.087 | 12,350,195 | -0.06(-0.62%) |
Jul 31, 2007 | 9.468 | 9.563 | 9.110 | 9.144 | 8,546,519 | -0.08(-0.91%) |
Jul 30, 2007 | 9.164 | 9.311 | 9.008 | 9.227 | 9,677,111 | +0.07(+0.79%) |
Jul 27, 2007 | 9.246 | 9.511 | 9.128 | 9.155 | 7,892,002 | -0.15(-1.61%) |
Jul 26, 2007 | 9.404 | 9.644 | 9.128 | 9.304 | 9,666,631 | -0.22(-2.26%) |
Jul 25, 2007 | 9.495 | 9.601 | 9.357 | 9.520 | 7,675,407 | +0.09(+0.96%) |
Jul 24, 2007 | 9.348 | 9.755 | 9.298 | 9.429 | 8,637,964 | +0.12(+1.27%) |
Jul 23, 2007 | 9.563 | 9.601 | 9.307 | 9.311 | 5,393,923 | -0.19(-2.00%) |
Jul 20, 2007 | 9.427 | 9.565 | 9.295 | 9.502 | 5,022,795 | +0.06(+0.62%) |
Jul 19, 2007 | 9.615 | 9.665 | 9.420 | 9.443 | 5,595,417 | -0.10(-1.02%) |
Jul 18, 2007 | 9.361 | 9.579 | 9.214 | 9.540 | 10,961,274 | +0.11(+1.18%) |
Jul 17, 2007 | 9.531 | 9.604 | 9.422 | 9.429 | 3,223,750 | -0.10(-1.09%) |
Jul 16, 2007 | 9.472 | 9.615 | 9.436 | 9.533 | 5,179,896 | +0.02(+0.17%) |
Jul 13, 2007 | 9.619 | 9.681 | 9.486 | 9.517 | 7,345,320 | -0.10(-0.99%) |
Jul 12, 2007 | 9.565 | 9.649 | 9.406 | 9.613 | 9,201,398 | +0.15(+1.60%) |
Jul 11, 2007 | 9.542 | 9.629 | 9.422 | 9.461 | 8,098,607 | -0.09(-0.90%) |
Jul 10, 2007 | 9.971 | 9.971 | 9.540 | 9.547 | 9,611,835 | -0.25(-2.59%) |
Jul 09, 2007 | 9.481 | 9.808 | 9.434 | 9.801 | 15,528,214 | +0.39(+4.09%) |
Jul 06, 2007 | 9.404 | 9.470 | 9.316 | 9.416 | 7,658,196 | +0.01(+0.10%) |
Jul 05, 2007 | 9.166 | 9.416 | 9.044 | 9.406 | 11,091,896 | +0.24(+2.62%) |
Jul 03, 2007 | 9.119 | 9.266 | 9.082 | 9.166 | 4,376,742 | +0.06(+0.62%) |