Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.43 | 11.56 | 11.31 | 11.37 | 618,816 | -0.03(-0.24%) |
Sep 27, 2007 | 11.46 | 11.46 | 11.33 | 11.40 | 214,384 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.46 | 11.24 | 11.36 | 1,079,439 | +0.11(+0.99%) |
Sep 25, 2007 | 11.28 | 11.39 | 11.20 | 11.25 | 711,334 | -0.08(-0.74%) |
Sep 24, 2007 | 11.45 | 11.45 | 11.27 | 11.33 | 446,127 | -0.10(-0.83%) |
Sep 21, 2007 | 11.47 | 11.51 | 11.36 | 11.43 | 841,075 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.30 | 11.37 | 314,776 | -0.10(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.46 | 461,159 | +0.31(+2.81%) |
Sep 18, 2007 | 10.91 | 11.17 | 10.76 | 11.15 | 632,416 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.86 | 10.86 | 871,138 | -0.13(-1.22%) |
Sep 14, 2007 | 10.80 | 10.99 | 10.76 | 10.99 | 224,763 | +0.09(+0.82%) |
Sep 13, 2007 | 11.09 | 11.09 | 10.90 | 10.90 | 306,545 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,317 | -0.04(-0.35%) |
Sep 11, 2007 | 10.92 | 11.11 | 10.86 | 11.08 | 768,420 | +0.23(+2.16%) |
Sep 10, 2007 | 10.79 | 10.91 | 10.56 | 10.85 | 688,965 | +0.15(+1.36%) |
Sep 07, 2007 | 10.73 | 10.82 | 10.62 | 10.70 | 435,390 | -0.19(-1.74%) |
Sep 06, 2007 | 10.79 | 10.92 | 10.62 | 10.89 | 784,526 | +0.16(+1.51%) |
Sep 05, 2007 | 10.79 | 10.80 | 10.61 | 10.73 | 515,740 | -0.11(-1.03%) |
Sep 04, 2007 | 10.93 | 10.97 | 10.84 | 10.84 | 664,628 | -0.10(-0.87%) |
Aug 31, 2007 | 11.07 | 11.07 | 10.89 | 10.94 | 781,662 | +0.01(+0.05%) |
Aug 30, 2007 | 10.82 | 11.02 | 10.81 | 10.93 | 456,327 | +0.00(+0.00%) |
Aug 29, 2007 | 10.65 | 10.97 | 10.61 | 10.93 | 348,240 | +0.37(+3.55%) |
Aug 28, 2007 | 10.75 | 10.84 | 10.54 | 10.56 | 446,306 | -0.26(-2.38%) |
Aug 27, 2007 | 11.10 | 11.10 | 10.80 | 10.81 | 305,292 | -0.34(-3.06%) |
Aug 24, 2007 | 10.99 | 11.15 | 10.88 | 11.15 | 285,786 | +0.15(+1.32%) |
Aug 23, 2007 | 11.16 | 11.16 | 10.92 | 11.01 | 422,863 | -0.09(-0.81%) |
Aug 22, 2007 | 11.15 | 11.26 | 11.06 | 11.10 | 403,894 | +0.02(+0.15%) |
Aug 21, 2007 | 11.10 | 11.24 | 11.08 | 11.08 | 243,016 | -0.09(-0.85%) |
Aug 20, 2007 | 11.34 | 11.43 | 11.07 | 11.18 | 657,112 | -0.11(-0.99%) |
Aug 17, 2007 | 11.11 | 11.70 | 11.10 | 11.29 | 797,231 | +0.17(+1.56%) |
Aug 16, 2007 | 10.95 | 11.16 | 10.68 | 11.11 | 910,866 | +0.12(+1.07%) |
Aug 15, 2007 | 11.08 | 11.39 | 10.94 | 11.00 | 665,522 | -0.06(-0.50%) |
Aug 14, 2007 | 11.08 | 11.29 | 11.00 | 11.05 | 836,959 | +0.05(+0.46%) |
Aug 13, 2007 | 10.97 | 11.20 | 10.91 | 11.00 | 602,710 | +0.07(+0.61%) |
Aug 10, 2007 | 10.65 | 11.31 | 10.65 | 10.94 | 1,970,083 | +0.17(+1.61%) |
Aug 09, 2007 | 11.18 | 11.44 | 10.70 | 10.76 | 1,469,912 | -0.61(-5.36%) |
Aug 08, 2007 | 11.06 | 11.53 | 10.96 | 11.37 | 1,394,752 | +0.44(+3.99%) |
Aug 07, 2007 | 10.72 | 10.94 | 10.57 | 10.94 | 936,456 | +0.16(+1.45%) |
Aug 06, 2007 | 10.51 | 10.78 | 10.34 | 10.78 | 1,130,440 | +0.29(+2.72%) |
Aug 03, 2007 | 10.71 | 10.79 | 10.49 | 10.49 | 1,114,513 | -0.26(-2.44%) |
Aug 02, 2007 | 10.99 | 10.99 | 10.54 | 10.76 | 1,258,212 | -0.20(-1.84%) |
Aug 01, 2007 | 10.59 | 11.04 | 10.16 | 10.96 | 1,554,736 | -0.12(-1.06%) |
Jul 31, 2007 | 11.18 | 11.23 | 10.98 | 11.08 | 1,371,668 | -0.07(-0.60%) |
Jul 30, 2007 | 11.18 | 11.22 | 10.91 | 11.14 | 754,283 | -0.03(-0.30%) |
Jul 27, 2007 | 11.37 | 11.54 | 11.18 | 11.18 | 840,180 | -0.22(-1.96%) |
Jul 26, 2007 | 11.34 | 11.54 | 11.13 | 11.40 | 1,233,517 | -0.14(-1.21%) |
Jul 25, 2007 | 11.49 | 11.66 | 11.38 | 11.54 | 816,200 | +0.10(+0.83%) |
Jul 24, 2007 | 11.84 | 11.91 | 11.43 | 11.44 | 795,800 | -0.54(-4.48%) |
Jul 23, 2007 | 11.96 | 12.14 | 11.96 | 11.98 | 317,461 | +0.04(+0.33%) |
Jul 20, 2007 | 12.19 | 12.24 | 11.93 | 11.94 | 588,215 | -0.27(-2.24%) |
Jul 19, 2007 | 12.13 | 12.24 | 12.09 | 12.22 | 466,886 | +0.14(+1.16%) |
Jul 18, 2007 | 11.99 | 12.10 | 11.94 | 12.08 | 659,438 | +0.02(+0.14%) |
Jul 17, 2007 | 12.21 | 12.28 | 12.05 | 12.06 | 476,728 | -0.11(-0.87%) |
Jul 16, 2007 | 12.33 | 12.41 | 12.15 | 12.17 | 488,360 | -0.21(-1.72%) |
Jul 13, 2007 | 12.30 | 12.38 | 12.19 | 12.38 | 497,844 | +0.07(+0.59%) |
Jul 12, 2007 | 11.99 | 12.51 | 11.94 | 12.30 | 2,011,242 | +0.38(+3.19%) |
Jul 11, 2007 | 11.91 | 12.00 | 11.85 | 11.93 | 654,964 | -0.02(-0.14%) |
Jul 10, 2007 | 11.76 | 12.13 | 11.73 | 11.94 | 2,179,815 | +0.22(+1.91%) |
Jul 09, 2007 | 11.78 | 11.84 | 11.67 | 11.72 | 509,297 | -0.07(-0.62%) |
Jul 06, 2007 | 11.94 | 11.93 | 11.73 | 11.79 | 469,570 | -0.15(-1.26%) |
Jul 05, 2007 | 12.05 | 12.07 | 11.77 | 11.94 | 662,838 | -0.14(-1.16%) |
Jul 03, 2007 | 12.12 | 12.16 | 12.01 | 12.08 | 191,299 | -0.04(-0.32%) |