Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.960 | 10.06 | 9.830 | 10.00 | 543,151 | +0.01(+0.10%) |
Sep 27, 2007 | 10.18 | 10.19 | 9.920 | 9.990 | 633,903 | -0.02(-0.20%) |
Sep 26, 2007 | 10.14 | 10.20 | 9.850 | 10.01 | 619,717 | -0.06(-0.60%) |
Sep 25, 2007 | 10.25 | 10.38 | 9.980 | 10.07 | 994,672 | -0.25(-2.42%) |
Sep 24, 2007 | 10.48 | 10.48 | 10.21 | 10.32 | 634,468 | -0.14(-1.34%) |
Sep 21, 2007 | 10.50 | 10.57 | 10.31 | 10.46 | 912,482 | +0.01(+0.10%) |
Sep 20, 2007 | 10.70 | 10.80 | 10.35 | 10.45 | 431,734 | -0.30(-2.79%) |
Sep 19, 2007 | 10.78 | 10.94 | 10.63 | 10.75 | 898,974 | +0.01(+0.09%) |
Sep 18, 2007 | 10.78 | 10.79 | 10.51 | 10.74 | 404,220 | +0.01(+0.09%) |
Sep 17, 2007 | 10.94 | 10.95 | 10.64 | 10.73 | 351,981 | -0.22(-2.01%) |
Sep 14, 2007 | 10.76 | 11.13 | 10.53 | 10.95 | 1,177,731 | +0.10(+0.92%) |
Sep 13, 2007 | 10.86 | 11.02 | 10.68 | 10.85 | 278,301 | +0.04(+0.37%) |
Sep 12, 2007 | 10.93 | 10.96 | 10.73 | 10.81 | 417,644 | -0.15(-1.37%) |
Sep 11, 2007 | 11.00 | 11.35 | 10.90 | 10.96 | 889,148 | +0.01(+0.09%) |
Sep 10, 2007 | 10.65 | 11.32 | 10.65 | 10.95 | 1,128,912 | +0.37(+3.50%) |
Sep 07, 2007 | 10.09 | 10.68 | 9.970 | 10.58 | 561,436 | +0.35(+3.42%) |
Sep 06, 2007 | 9.740 | 10.44 | 9.730 | 10.23 | 615,105 | +0.50(+5.14%) |
Sep 05, 2007 | 9.850 | 9.940 | 9.650 | 9.730 | 217,365 | -0.17(-1.72%) |
Sep 04, 2007 | 9.950 | 10.07 | 9.840 | 9.900 | 342,004 | -0.07(-0.70%) |
Aug 31, 2007 | 9.900 | 10.03 | 9.790 | 9.970 | 190,932 | +0.19(+1.94%) |
Aug 30, 2007 | 9.930 | 9.970 | 9.740 | 9.780 | 305,060 | -0.21(-2.10%) |
Aug 29, 2007 | 9.770 | 9.990 | 9.710 | 9.990 | 195,993 | +0.29(+2.99%) |
Aug 28, 2007 | 10.04 | 10.15 | 9.700 | 9.700 | 510,200 | -0.39(-3.87%) |
Aug 27, 2007 | 10.30 | 10.49 | 10.05 | 10.09 | 395,262 | -0.26(-2.51%) |
Aug 24, 2007 | 10.21 | 10.39 | 10.03 | 10.35 | 318,861 | +0.18(+1.77%) |
Aug 23, 2007 | 10.38 | 10.43 | 10.11 | 10.17 | 266,437 | -0.13(-1.26%) |
Aug 22, 2007 | 10.32 | 10.58 | 10.18 | 10.30 | 894,241 | +0.43(+4.36%) |
Aug 21, 2007 | 9.940 | 10.05 | 9.730 | 9.870 | 390,979 | -0.08(-0.80%) |
Aug 20, 2007 | 9.880 | 9.990 | 9.670 | 9.950 | 254,488 | +0.13(+1.32%) |
Aug 17, 2007 | 10.00 | 10.03 | 9.680 | 9.820 | 586,356 | +0.14(+1.45%) |
Aug 16, 2007 | 9.580 | 9.930 | 9.260 | 9.680 | 988,083 | +0.11(+1.15%) |
Aug 15, 2007 | 10.32 | 10.48 | 9.530 | 9.570 | 1,323,432 | -0.74(-7.18%) |
Aug 14, 2007 | 10.08 | 10.46 | 10.03 | 10.31 | 504,274 | +0.23(+2.28%) |
Aug 13, 2007 | 10.21 | 10.48 | 9.980 | 10.08 | 606,616 | -0.08(-0.79%) |
Aug 10, 2007 | 9.890 | 10.69 | 9.580 | 10.16 | 813,621 | +0.28(+2.83%) |
Aug 09, 2007 | 9.850 | 10.94 | 9.830 | 9.880 | 1,496,079 | -0.08(-0.80%) |
Aug 08, 2007 | 9.570 | 10.68 | 9.250 | 9.960 | 1,214,049 | +0.47(+4.95%) |
Aug 07, 2007 | 9.495 | 9.570 | 9.200 | 9.490 | 926,702 | -0.09(-0.94%) |
Aug 06, 2007 | 9.720 | 9.870 | 9.430 | 9.580 | 1,434,486 | -0.11(-1.14%) |
Aug 03, 2007 | 9.760 | 10.03 | 9.620 | 9.690 | 561,928 | -0.31(-3.10%) |
Aug 02, 2007 | 9.940 | 10.13 | 9.720 | 10.00 | 778,366 | +0.12(+1.21%) |
Aug 01, 2007 | 10.50 | 10.50 | 9.640 | 9.880 | 1,125,779 | -0.29(-2.85%) |
Jul 31, 2007 | 10.05 | 10.47 | 10.02 | 10.17 | 650,393 | +0.11(+1.09%) |
Jul 30, 2007 | 10.67 | 10.70 | 10.04 | 10.06 | 1,407,793 | -0.64(-5.98%) |
Jul 27, 2007 | 11.25 | 11.38 | 10.70 | 10.70 | 750,868 | -0.63(-5.56%) |
Jul 26, 2007 | 11.24 | 11.44 | 11.03 | 11.33 | 493,224 | -0.11(-0.96%) |
Jul 25, 2007 | 11.25 | 11.53 | 11.06 | 11.44 | 558,714 | +0.22(+1.96%) |
Jul 24, 2007 | 11.44 | 11.54 | 11.03 | 11.22 | 599,301 | -0.29(-2.52%) |
Jul 23, 2007 | 11.45 | 11.66 | 11.38 | 11.51 | 397,010 | +0.11(+0.96%) |
Jul 20, 2007 | 11.47 | 11.56 | 11.30 | 11.40 | 557,799 | -0.10(-0.87%) |
Jul 19, 2007 | 11.30 | 11.69 | 11.30 | 11.50 | 828,453 | +0.02(+0.17%) |
Jul 18, 2007 | 11.57 | 11.63 | 11.39 | 11.48 | 613,314 | -0.18(-1.54%) |
Jul 17, 2007 | 11.80 | 11.95 | 11.54 | 11.66 | 421,685 | -0.16(-1.35%) |
Jul 16, 2007 | 11.80 | 11.96 | 11.72 | 11.82 | 461,239 | -0.06(-0.51%) |
Jul 13, 2007 | 11.91 | 12.00 | 11.84 | 11.88 | 375,611 | -0.08(-0.67%) |
Jul 12, 2007 | 12.07 | 12.14 | 11.88 | 11.96 | 291,699 | -0.10(-0.83%) |
Jul 11, 2007 | 11.78 | 12.17 | 11.77 | 12.06 | 411,076 | +0.25(+2.12%) |
Jul 10, 2007 | 12.22 | 12.22 | 11.79 | 11.81 | 396,738 | -0.43(-3.51%) |
Jul 09, 2007 | 11.71 | 12.34 | 11.71 | 12.24 | 571,032 | +0.53(+4.53%) |
Jul 06, 2007 | 11.61 | 11.75 | 11.55 | 11.71 | 311,416 | +0.08(+0.69%) |
Jul 05, 2007 | 11.51 | 11.65 | 11.21 | 11.63 | 410,734 | +0.10(+0.87%) |
Jul 03, 2007 | 11.47 | 11.58 | 11.27 | 11.53 | 183,430 | +0.06(+0.52%) |