Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.750 | 9.100 | 8.640 | 9.070 | 331,619 | +0.29(+3.30%) |
Sep 27, 2007 | 9.000 | 9.040 | 8.640 | 8.780 | 157,933 | -0.22(-2.44%) |
Sep 26, 2007 | 9.120 | 9.320 | 9.000 | 9.000 | 158,283 | -0.10(-1.10%) |
Sep 25, 2007 | 9.230 | 9.230 | 9.070 | 9.100 | 142,431 | -0.21(-2.26%) |
Sep 24, 2007 | 9.390 | 9.500 | 9.040 | 9.310 | 111,803 | -0.06(-0.64%) |
Sep 21, 2007 | 8.940 | 9.470 | 8.940 | 9.370 | 268,655 | +0.50(+5.64%) |
Sep 20, 2007 | 8.270 | 8.900 | 8.170 | 8.870 | 180,840 | +0.57(+6.87%) |
Sep 19, 2007 | 7.640 | 8.380 | 7.600 | 8.300 | 204,975 | +0.69(+9.07%) |
Sep 18, 2007 | 7.890 | 7.900 | 7.350 | 7.610 | 492,905 | -0.31(-3.91%) |
Sep 17, 2007 | 8.240 | 8.240 | 7.770 | 7.920 | 60,290 | -0.11(-1.37%) |
Sep 14, 2007 | 8.110 | 8.110 | 7.840 | 8.030 | 89,658 | -0.09(-1.11%) |
Sep 13, 2007 | 8.110 | 8.170 | 8.050 | 8.120 | 74,697 | +0.04(+0.50%) |
Sep 12, 2007 | 8.280 | 8.280 | 7.990 | 8.080 | 127,918 | -0.21(-2.53%) |
Sep 11, 2007 | 8.310 | 8.360 | 8.150 | 8.290 | 148,698 | -0.01(-0.12%) |
Sep 10, 2007 | 8.720 | 8.720 | 8.180 | 8.300 | 124,821 | -0.38(-4.38%) |
Sep 07, 2007 | 8.980 | 9.010 | 8.600 | 8.680 | 136,669 | -0.33(-3.66%) |
Sep 06, 2007 | 9.000 | 9.080 | 8.920 | 9.010 | 177,060 | +0.00(+0.00%) |
Sep 05, 2007 | 8.980 | 9.290 | 8.800 | 9.010 | 190,239 | -0.05(-0.55%) |
Sep 04, 2007 | 8.340 | 9.100 | 8.340 | 9.060 | 118,048 | +0.72(+8.63%) |
Aug 31, 2007 | 8.520 | 8.580 | 8.340 | 8.340 | 83,475 | +0.02(+0.24%) |
Aug 30, 2007 | 8.550 | 8.550 | 8.310 | 8.320 | 50,128 | -0.18(-2.12%) |
Aug 29, 2007 | 8.370 | 8.530 | 8.300 | 8.500 | 100,381 | +0.09(+1.07%) |
Aug 28, 2007 | 8.260 | 8.420 | 8.210 | 8.410 | 27,768 | +0.11(+1.33%) |
Aug 27, 2007 | 8.520 | 8.640 | 8.290 | 8.300 | 105,444 | -0.15(-1.78%) |
Aug 24, 2007 | 8.450 | 8.550 | 8.250 | 8.450 | 69,851 | +0.08(+0.96%) |
Aug 23, 2007 | 8.620 | 8.620 | 8.290 | 8.370 | 155,511 | -0.12(-1.41%) |
Aug 22, 2007 | 9.870 | 9.870 | 8.130 | 8.490 | 228,052 | +0.03(+0.35%) |
Aug 21, 2007 | 9.000 | 9.050 | 8.420 | 8.460 | 94,362 | -0.54(-6.00%) |
Aug 20, 2007 | 8.950 | 9.030 | 8.900 | 9.000 | 87,871 | +0.00(+0.00%) |
Aug 17, 2007 | 9.340 | 9.340 | 8.400 | 9.000 | 246,135 | +0.01(+0.11%) |
Aug 16, 2007 | 8.460 | 8.990 | 7.960 | 8.990 | 220,355 | +0.43(+5.02%) |
Aug 15, 2007 | 8.900 | 9.040 | 8.550 | 8.560 | 122,897 | -0.39(-4.36%) |
Aug 14, 2007 | 9.440 | 9.700 | 8.950 | 8.950 | 68,205 | -0.35(-3.76%) |
Aug 13, 2007 | 9.610 | 9.610 | 9.150 | 9.300 | 198,720 | -0.12(-1.27%) |
Aug 10, 2007 | 9.430 | 9.550 | 9.300 | 9.420 | 289,586 | -0.13(-1.36%) |
Aug 09, 2007 | 9.760 | 9.825 | 9.485 | 9.550 | 350,496 | -0.16(-1.65%) |
Aug 08, 2007 | 9.620 | 10.19 | 9.540 | 9.710 | 314,805 | +0.22(+2.32%) |
Aug 07, 2007 | 9.910 | 10.03 | 9.380 | 9.490 | 231,301 | -0.49(-4.96%) |
Aug 06, 2007 | 10.44 | 10.44 | 9.930 | 9.985 | 96,778 | -0.21(-2.01%) |
Aug 03, 2007 | 9.930 | 11.00 | 9.900 | 10.19 | 162,490 | -0.78(-7.11%) |
Aug 02, 2007 | 11.45 | 12.00 | 10.87 | 10.97 | 137,433 | -1.04(-8.66%) |
Aug 01, 2007 | 11.79 | 12.63 | 11.25 | 12.01 | 137,073 | +0.11(+0.92%) |
Jul 31, 2007 | 11.96 | 12.06 | 11.49 | 11.90 | 92,459 | +0.10(+0.85%) |
Jul 30, 2007 | 12.06 | 12.34 | 11.38 | 11.80 | 36,098 | -0.14(-1.17%) |
Jul 27, 2007 | 11.60 | 12.05 | 11.38 | 11.94 | 97,363 | +0.28(+2.40%) |
Jul 26, 2007 | 11.91 | 12.04 | 11.04 | 11.66 | 85,949 | -0.42(-3.48%) |
Jul 25, 2007 | 12.25 | 12.36 | 11.75 | 12.08 | 219,051 | -0.25(-2.03%) |
Jul 24, 2007 | 12.68 | 12.73 | 12.17 | 12.33 | 112,141 | -0.39(-3.07%) |
Jul 23, 2007 | 13.00 | 13.08 | 12.69 | 12.72 | 57,280 | -0.08(-0.63%) |
Jul 20, 2007 | 13.25 | 13.28 | 12.66 | 12.80 | 176,099 | -0.48(-3.61%) |
Jul 19, 2007 | 13.81 | 14.00 | 13.25 | 13.28 | 125,717 | -0.42(-3.07%) |
Jul 18, 2007 | 13.88 | 13.92 | 13.42 | 13.70 | 58,696 | -0.21(-1.51%) |
Jul 17, 2007 | 13.73 | 14.00 | 13.73 | 13.91 | 175,533 | +0.18(+1.31%) |
Jul 16, 2007 | 13.94 | 14.12 | 13.70 | 13.73 | 83,335 | -0.22(-1.58%) |
Jul 13, 2007 | 13.82 | 14.15 | 13.80 | 13.95 | 56,498 | +0.12(+0.90%) |
Jul 12, 2007 | 13.84 | 14.00 | 13.61 | 13.82 | 105,720 | +0.27(+2.03%) |
Jul 11, 2007 | 13.55 | 13.59 | 13.42 | 13.55 | 40,714 | +0.03(+0.22%) |
Jul 10, 2007 | 13.50 | 13.57 | 13.50 | 13.52 | 15,824 | -0.03(-0.22%) |
Jul 09, 2007 | 13.69 | 13.76 | 13.51 | 13.55 | 48,398 | -0.11(-0.81%) |
Jul 06, 2007 | 13.98 | 13.98 | 13.51 | 13.66 | 105,094 | -0.23(-1.66%) |
Jul 05, 2007 | 13.98 | 14.38 | 13.80 | 13.89 | 27,464 | -0.05(-0.36%) |
Jul 03, 2007 | 14.16 | 14.60 | 13.81 | 13.94 | 51,892 | -0.16(-1.13%) |
Jul 02, 2007 | 13.90 | 14.74 | 13.90 | 14.10 | 157,174 | +0.20(+1.44%) |
Jun 29, 2007 | 13.55 | 14.00 | 13.25 | 13.90 | 56,758 | +0.37(+2.73%) |
Jun 28, 2007 | 13.69 | 14.08 | 13.47 | 13.53 | 46,089 | -0.16(-1.17%) |
Jun 27, 2007 | 13.24 | 13.76 | 13.15 | 13.69 | 48,574 | +0.30(+2.24%) |
Jun 26, 2007 | 13.45 | 13.50 | 13.15 | 13.39 | 31,722 | +0.04(+0.30%) |
Jun 25, 2007 | 13.52 | 13.78 | 13.25 | 13.35 | 135,150 | -0.17(-1.26%) |
Jun 22, 2007 | 14.49 | 14.50 | 13.52 | 13.52 | 881,520 | -0.47(-3.36%) |
Jun 21, 2007 | 14.33 | 14.46 | 13.79 | 13.99 | 74,542 | -0.51(-3.52%) |
Jun 20, 2007 | 14.75 | 14.75 | 14.30 | 14.50 | 70,200 | -0.17(-1.16%) |
Jun 19, 2007 | 13.89 | 14.80 | 13.75 | 14.67 | 87,000 | +0.90(+6.54%) |
Jun 18, 2007 | 13.49 | 13.79 | 13.20 | 13.77 | 102,300 | +0.42(+3.15%) |
Jun 15, 2007 | 13.58 | 13.58 | 13.27 | 13.35 | 28,400 | -0.01(-0.07%) |
Jun 14, 2007 | 13.55 | 13.55 | 13.36 | 13.36 | 52,500 | -0.04(-0.30%) |
Jun 13, 2007 | 13.59 | 13.88 | 13.09 | 13.40 | 69,000 | +0.02(+0.15%) |
Jun 12, 2007 | 13.49 | 13.75 | 13.27 | 13.38 | 44,200 | +0.25(+1.90%) |
Jun 11, 2007 | 12.80 | 13.48 | 12.79 | 13.13 | 37,900 | +0.36(+2.82%) |
Jun 08, 2007 | 13.26 | 13.26 | 12.75 | 12.77 | 33,561 | -0.15(-1.16%) |
Jun 07, 2007 | 12.94 | 13.10 | 12.75 | 12.92 | 23,850 | +0.21(+1.65%) |
Jun 06, 2007 | 12.85 | 13.00 | 12.67 | 12.71 | 13,729 | -0.14(-1.09%) |
Jun 05, 2007 | 12.61 | 13.12 | 12.57 | 12.85 | 51,338 | +0.26(+2.07%) |
Jun 04, 2007 | 12.75 | 13.40 | 12.50 | 12.59 | 131,968 | +0.06(+0.48%) |
Jun 01, 2007 | 12.50 | 13.14 | 12.25 | 12.53 | 99,197 | +0.10(+0.80%) |
May 31, 2007 | 12.82 | 13.09 | 12.39 | 12.43 | 70,475 | -0.45(-3.49%) |
May 30, 2007 | 12.82 | 13.06 | 12.58 | 12.88 | 49,338 | +0.23(+1.82%) |
May 29, 2007 | 12.55 | 12.80 | 12.47 | 12.65 | 11,224 | +0.38(+3.10%) |
May 25, 2007 | 12.76 | 12.78 | 12.27 | 12.27 | 45,475 | -0.24(-1.92%) |
May 24, 2007 | 12.79 | 12.97 | 12.19 | 12.51 | 114,820 | -0.54(-4.14%) |
May 23, 2007 | 13.47 | 13.47 | 13.00 | 13.05 | 20,905 | -0.34(-2.54%) |
May 22, 2007 | 13.34 | 13.48 | 13.20 | 13.39 | 11,881 | -0.02(-0.15%) |
May 21, 2007 | 13.10 | 13.62 | 13.10 | 13.41 | 18,610 | -0.16(-1.18%) |
May 18, 2007 | 13.18 | 13.57 | 13.11 | 13.57 | 15,200 | +0.31(+2.34%) |
May 17, 2007 | 13.53 | 13.55 | 13.20 | 13.26 | 21,563 | -0.55(-3.98%) |
May 16, 2007 | 13.79 | 13.94 | 13.38 | 13.81 | 120,301 | +0.02(+0.15%) |
May 15, 2007 | 13.51 | 13.79 | 13.51 | 13.79 | 120,277 | +0.29(+2.15%) |
May 14, 2007 | 13.20 | 13.51 | 13.00 | 13.50 | 50,322 | +0.56(+4.33%) |
May 11, 2007 | 12.96 | 13.06 | 12.78 | 12.94 | 36,137 | -0.08(-0.61%) |
May 10, 2007 | 13.32 | 14.01 | 12.82 | 13.02 | 79,066 | -0.58(-4.26%) |
May 09, 2007 | 13.25 | 14.20 | 13.25 | 13.60 | 152,272 | +0.35(+2.64%) |
May 08, 2007 | 12.95 | 13.80 | 12.70 | 13.25 | 90,170 | +0.33(+2.55%) |
May 07, 2007 | 12.91 | 13.20 | 12.70 | 12.92 | 162,270 | -0.05(-0.39%) |
May 04, 2007 | 12.37 | 13.34 | 12.37 | 12.97 | 289,582 | +0.78(+6.40%) |
May 03, 2007 | 11.76 | 12.29 | 11.51 | 12.19 | 293,085 | +0.70(+6.09%) |
May 02, 2007 | 11.40 | 11.67 | 11.32 | 11.49 | 303,229 | +0.20(+1.77%) |
May 01, 2007 | 11.57 | 11.90 | 11.25 | 11.29 | 293,166 | +0.05(+0.49%) |
Apr 30, 2007 | 11.32 | 11.50 | 11.05 | 11.23 | 51,415 | -0.17(-1.45%) |
Apr 27, 2007 | 11.43 | 11.55 | 11.32 | 11.40 | 78,071 | -0.15(-1.30%) |
Apr 26, 2007 | 11.74 | 11.77 | 11.34 | 11.55 | 118,976 | -0.13(-1.11%) |
Apr 25, 2007 | 11.38 | 11.68 | 11.31 | 11.68 | 48,161 | +0.23(+2.01%) |
Apr 24, 2007 | 11.38 | 11.74 | 11.31 | 11.45 | 53,252 | -0.11(-0.95%) |
Apr 23, 2007 | 11.72 | 11.80 | 11.28 | 11.56 | 135,583 | -0.32(-2.69%) |
Apr 20, 2007 | 11.95 | 11.95 | 11.63 | 11.88 | 53,554 | -0.07(-0.59%) |
Apr 19, 2007 | 11.77 | 11.99 | 11.57 | 11.95 | 77,303 | -0.03(-0.25%) |
Apr 18, 2007 | 11.68 | 12.11 | 11.55 | 11.98 | 71,692 | +0.19(+1.61%) |
Apr 17, 2007 | 11.55 | 11.80 | 11.45 | 11.79 | 117,774 | +0.45(+3.97%) |
Apr 16, 2007 | 10.99 | 11.55 | 10.90 | 11.34 | 129,006 | +0.45(+4.13%) |
Apr 13, 2007 | 10.30 | 10.95 | 10.24 | 10.89 | 160,453 | +0.58(+5.63%) |
Apr 12, 2007 | 10.04 | 10.50 | 10.04 | 10.31 | 32,302 | +0.17(+1.68%) |
Apr 11, 2007 | 9.870 | 10.77 | 9.800 | 10.14 | 48,255 | +0.29(+2.94%) |
Apr 10, 2007 | 10.00 | 10.03 | 9.750 | 9.850 | 48,829 | -0.07(-0.71%) |
Apr 09, 2007 | 10.00 | 10.04 | 9.750 | 9.920 | 70,538 | -0.08(-0.80%) |
Apr 05, 2007 | 9.930 | 10.45 | 9.750 | 10.00 | 334,172 | +0.22(+2.25%) |
Apr 04, 2007 | 9.910 | 9.910 | 9.750 | 9.780 | 185,442 | -0.21(-2.10%) |
Apr 03, 2007 | 10.24 | 10.35 | 9.760 | 9.990 | 311,114 | -0.04(-0.40%) |
Apr 02, 2007 | 10.00 | 10.30 | 10.00 | 10.03 | 256,385 | +0.03(+0.30%) |
Mar 30, 2007 | 10.44 | 10.44 | 9.760 | 10.00 | 97,106 | -0.31(-3.01%) |
Mar 29, 2007 | 11.01 | 11.11 | 10.02 | 10.31 | 410,853 | -0.74(-6.70%) |
Mar 28, 2007 | 11.75 | 11.75 | 10.75 | 11.05 | 155,658 | -0.45(-3.91%) |
Mar 27, 2007 | 11.84 | 11.84 | 11.32 | 11.50 | 252,801 | -0.19(-1.63%) |
Mar 26, 2007 | 11.50 | 11.90 | 11.26 | 11.69 | 753,220 | +0.18(+1.56%) |
Mar 23, 2007 | 12.32 | 12.50 | 10.75 | 11.51 | 1,870,230 | -0.78(-6.35%) |