Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.559 | 9.596 | 9.497 | 9.515 | 1,453,224 | -0.06(-0.58%) |
Sep 27, 2007 | 9.596 | 9.621 | 9.497 | 9.571 | 2,011,313 | +0.00(+0.00%) |
Sep 26, 2007 | 9.745 | 9.788 | 9.484 | 9.571 | 1,846,819 | -0.11(-1.15%) |
Sep 25, 2007 | 9.825 | 9.888 | 9.655 | 9.683 | 3,426,032 | -0.18(-1.83%) |
Sep 24, 2007 | 10.13 | 10.16 | 9.763 | 9.863 | 3,849,272 | -0.28(-2.75%) |
Sep 21, 2007 | 10.39 | 10.92 | 10.13 | 10.14 | 3,552,343 | -0.19(-1.80%) |
Sep 20, 2007 | 10.37 | 10.42 | 10.23 | 10.33 | 1,237,657 | -0.07(-0.72%) |
Sep 19, 2007 | 10.51 | 10.59 | 10.33 | 10.40 | 1,516,057 | -0.02(-0.24%) |
Sep 18, 2007 | 10.16 | 10.50 | 10.12 | 10.43 | 1,406,502 | +0.35(+3.51%) |
Sep 17, 2007 | 10.09 | 10.18 | 9.931 | 10.07 | 867,745 | -0.05(-0.49%) |
Sep 14, 2007 | 10.17 | 10.29 | 10.06 | 10.12 | 1,062,529 | -0.11(-1.09%) |
Sep 13, 2007 | 10.14 | 10.37 | 9.987 | 10.24 | 1,149,690 | +0.19(+1.92%) |
Sep 12, 2007 | 10.06 | 10.10 | 9.987 | 10.04 | 746,267 | -0.02(-0.25%) |
Sep 11, 2007 | 9.925 | 10.09 | 9.900 | 10.07 | 1,239,107 | +0.17(+1.69%) |
Sep 10, 2007 | 10.01 | 10.10 | 9.875 | 9.900 | 1,938,008 | -0.09(-0.87%) |
Sep 07, 2007 | 10.10 | 10.14 | 9.925 | 9.987 | 2,401,525 | -0.22(-2.19%) |
Sep 06, 2007 | 10.28 | 10.35 | 10.08 | 10.21 | 1,198,507 | -0.07(-0.66%) |
Sep 05, 2007 | 10.30 | 10.35 | 10.14 | 10.28 | 1,630,446 | -0.11(-1.08%) |
Sep 04, 2007 | 10.42 | 10.46 | 10.33 | 10.39 | 1,419,390 | +0.02(+0.18%) |
Aug 31, 2007 | 10.38 | 10.42 | 10.27 | 10.37 | 1,163,223 | +0.11(+1.03%) |
Aug 30, 2007 | 10.31 | 10.41 | 10.17 | 10.27 | 1,355,429 | -0.14(-1.37%) |
Aug 29, 2007 | 10.13 | 10.42 | 10.06 | 10.41 | 1,677,813 | +0.35(+3.52%) |
Aug 28, 2007 | 10.33 | 10.33 | 10.03 | 10.06 | 1,341,574 | -0.25(-2.41%) |
Aug 27, 2007 | 10.39 | 10.46 | 10.25 | 10.30 | 1,479,596 | -0.14(-1.31%) |
Aug 24, 2007 | 10.10 | 10.60 | 10.10 | 10.44 | 3,228,510 | +0.07(+0.72%) |
Aug 23, 2007 | 9.732 | 10.66 | 9.621 | 10.37 | 4,947,729 | +0.73(+7.53%) |
Aug 22, 2007 | 9.894 | 9.953 | 9.621 | 9.639 | 3,203,376 | -0.19(-1.96%) |
Aug 21, 2007 | 9.838 | 9.875 | 9.627 | 9.832 | 3,698,160 | +0.04(+0.38%) |
Aug 20, 2007 | 9.546 | 9.863 | 9.503 | 9.794 | 4,665,462 | +0.31(+3.27%) |
Aug 17, 2007 | 9.695 | 9.720 | 9.304 | 9.484 | 4,370,048 | +0.16(+1.73%) |
Aug 16, 2007 | 9.509 | 9.552 | 9.081 | 9.323 | 6,007,714 | -0.32(-3.35%) |
Aug 15, 2007 | 9.844 | 9.931 | 9.559 | 9.646 | 3,485,552 | -0.24(-2.45%) |
Aug 14, 2007 | 10.07 | 10.07 | 9.652 | 9.888 | 2,898,231 | -0.12(-1.24%) |
Aug 13, 2007 | 10.17 | 10.37 | 9.987 | 10.01 | 2,959,776 | -0.05(-0.49%) |
Aug 10, 2007 | 10.11 | 10.44 | 9.900 | 10.06 | 3,996,144 | -0.09(-0.92%) |
Aug 09, 2007 | 9.894 | 10.50 | 9.869 | 10.15 | 5,138,485 | -0.06(-0.55%) |
Aug 08, 2007 | 10.23 | 10.56 | 9.850 | 10.21 | 4,531,146 | +0.02(+0.18%) |
Aug 07, 2007 | 10.48 | 10.48 | 10.09 | 10.19 | 3,896,052 | -0.30(-2.90%) |
Aug 06, 2007 | 10.63 | 10.66 | 9.956 | 10.50 | 6,121,059 | -0.14(-1.28%) |
Aug 03, 2007 | 10.64 | 11.17 | 10.56 | 10.63 | 5,343,259 | -0.53(-4.78%) |
Aug 02, 2007 | 11.35 | 11.43 | 11.07 | 11.17 | 4,452,468 | -0.15(-1.32%) |
Aug 01, 2007 | 11.43 | 11.48 | 11.08 | 11.32 | 4,663,206 | -0.20(-1.78%) |
Jul 31, 2007 | 11.79 | 12.10 | 11.51 | 11.52 | 4,055,343 | -0.15(-1.28%) |
Jul 30, 2007 | 11.79 | 12.35 | 11.30 | 11.67 | 7,751,227 | -0.16(-1.31%) |
Jul 27, 2007 | 12.15 | 12.36 | 11.81 | 11.82 | 3,430,574 | -0.36(-2.95%) |
Jul 26, 2007 | 12.41 | 13.26 | 11.76 | 12.18 | 7,234,543 | -0.77(-5.94%) |
Jul 25, 2007 | 13.16 | 13.22 | 12.94 | 12.95 | 3,224,804 | -0.18(-1.37%) |
Jul 24, 2007 | 13.56 | 13.59 | 13.02 | 13.13 | 3,251,065 | -0.52(-3.82%) |
Jul 23, 2007 | 14.12 | 14.21 | 13.48 | 13.66 | 4,428,316 | -0.38(-2.74%) |
Jul 20, 2007 | 14.07 | 14.32 | 13.98 | 14.04 | 3,372,865 | -0.06(-0.40%) |
Jul 19, 2007 | 13.91 | 14.65 | 13.75 | 14.10 | 12,465,211 | +1.12(+8.61%) |
Jul 18, 2007 | 13.03 | 13.05 | 12.85 | 12.98 | 2,059,486 | -0.17(-1.32%) |
Jul 17, 2007 | 13.26 | 13.28 | 13.10 | 13.15 | 1,614,174 | -0.14(-1.07%) |
Jul 16, 2007 | 13.36 | 13.41 | 13.21 | 13.30 | 2,021,947 | -0.06(-0.42%) |
Jul 13, 2007 | 13.36 | 13.45 | 13.20 | 13.35 | 1,760,624 | +0.00(+0.00%) |
Jul 12, 2007 | 13.34 | 13.53 | 13.17 | 13.35 | 2,039,830 | +0.24(+1.85%) |
Jul 11, 2007 | 13.04 | 13.18 | 13.00 | 13.11 | 2,407,809 | +0.06(+0.48%) |
Jul 10, 2007 | 13.34 | 13.38 | 13.03 | 13.05 | 3,222,710 | -0.35(-2.64%) |
Jul 09, 2007 | 13.80 | 13.81 | 13.38 | 13.40 | 2,511,725 | -0.41(-2.97%) |
Jul 06, 2007 | 13.63 | 13.82 | 13.53 | 13.81 | 1,499,302 | +0.13(+0.95%) |
Jul 05, 2007 | 13.76 | 13.80 | 13.57 | 13.68 | 1,298,557 | -0.02(-0.14%) |
Jul 03, 2007 | 13.61 | 13.71 | 13.50 | 13.70 | 726,128 | +0.14(+1.05%) |