Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.88 | 10.88 | 10.72 | 10.84 | 1,699,531 | +0.02(+0.15%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.82 | 2,664,458 | +0.04(+0.35%) |
Sep 26, 2007 | 10.68 | 10.79 | 10.57 | 10.78 | 2,398,054 | +0.10(+0.94%) |
Sep 25, 2007 | 10.68 | 10.72 | 10.62 | 10.68 | 2,560,834 | -0.08(-0.75%) |
Sep 24, 2007 | 10.52 | 10.79 | 10.52 | 10.76 | 5,584,413 | +0.29(+2.75%) |
Sep 21, 2007 | 10.61 | 10.66 | 10.37 | 10.47 | 3,168,318 | -0.20(-1.90%) |
Sep 20, 2007 | 10.25 | 10.68 | 10.19 | 10.68 | 7,559,159 | +0.45(+4.36%) |
Sep 19, 2007 | 10.01 | 10.26 | 9.904 | 10.23 | 3,452,343 | +0.28(+2.78%) |
Sep 18, 2007 | 9.711 | 9.999 | 9.701 | 9.954 | 1,780,920 | +0.24(+2.50%) |
Sep 17, 2007 | 9.797 | 9.880 | 9.692 | 9.711 | 2,225,207 | -0.14(-1.38%) |
Sep 14, 2007 | 9.956 | 10.01 | 9.723 | 9.847 | 2,454,272 | -0.17(-1.74%) |
Sep 13, 2007 | 10.14 | 10.23 | 10.01 | 10.02 | 1,593,808 | -0.08(-0.78%) |
Sep 12, 2007 | 10.11 | 10.22 | 10.05 | 10.10 | 1,617,722 | -0.04(-0.40%) |
Sep 11, 2007 | 9.983 | 10.20 | 9.983 | 10.14 | 2,320,021 | +0.16(+1.58%) |
Sep 10, 2007 | 9.978 | 10.07 | 9.851 | 9.983 | 1,767,915 | -0.01(-0.12%) |
Sep 07, 2007 | 9.861 | 10.01 | 9.832 | 9.994 | 3,847,124 | +0.10(+1.04%) |
Sep 06, 2007 | 9.952 | 9.975 | 9.825 | 9.892 | 3,540,864 | +0.02(+0.22%) |
Sep 05, 2007 | 9.825 | 9.978 | 9.778 | 9.870 | 5,760,198 | +0.03(+0.31%) |
Sep 04, 2007 | 10.12 | 10.12 | 9.823 | 9.839 | 4,544,716 | -0.28(-2.76%) |
Aug 31, 2007 | 10.03 | 10.32 | 9.952 | 10.12 | 6,712,540 | +0.13(+1.31%) |
Aug 30, 2007 | 10.00 | 10.08 | 9.940 | 9.987 | 1,605,136 | -0.06(-0.62%) |
Aug 29, 2007 | 9.928 | 10.05 | 9.885 | 10.05 | 2,942,190 | +0.15(+1.49%) |
Aug 28, 2007 | 10.05 | 10.09 | 9.842 | 9.901 | 3,699,029 | -0.24(-2.35%) |
Aug 27, 2007 | 10.01 | 10.19 | 9.932 | 10.14 | 3,587,013 | +0.12(+1.21%) |
Aug 24, 2007 | 9.713 | 10.02 | 9.713 | 10.02 | 10,152,297 | +0.43(+4.50%) |
Aug 23, 2007 | 9.415 | 9.654 | 9.439 | 9.587 | 5,503,863 | +0.17(+1.82%) |
Aug 22, 2007 | 9.296 | 9.463 | 9.263 | 9.415 | 2,646,838 | +0.14(+1.46%) |
Aug 21, 2007 | 9.165 | 9.337 | 9.148 | 9.279 | 1,613,946 | +0.11(+1.25%) |
Aug 20, 2007 | 9.236 | 9.396 | 8.998 | 9.165 | 3,703,224 | -0.09(-0.95%) |
Aug 17, 2007 | 9.308 | 9.530 | 8.857 | 9.253 | 5,774,882 | +0.10(+1.12%) |
Aug 16, 2007 | 9.117 | 9.265 | 8.927 | 9.151 | 5,104,488 | -0.03(-0.31%) |
Aug 15, 2007 | 9.618 | 9.639 | 9.174 | 9.179 | 3,835,155 | -0.29(-3.05%) |
Aug 14, 2007 | 9.642 | 9.689 | 9.401 | 9.468 | 4,423,647 | -0.17(-1.80%) |
Aug 13, 2007 | 9.320 | 9.832 | 9.320 | 9.642 | 4,626,618 | +0.40(+4.28%) |
Aug 10, 2007 | 8.950 | 9.506 | 8.943 | 9.246 | 6,662,254 | +0.20(+2.24%) |
Aug 09, 2007 | 9.463 | 9.551 | 8.824 | 9.043 | 7,164,407 | -0.42(-4.43%) |
Aug 08, 2007 | 9.675 | 9.720 | 9.463 | 9.463 | 5,881,024 | -0.30(-3.05%) |
Aug 07, 2007 | 10.01 | 10.17 | 9.441 | 9.761 | 9,783,527 | -0.23(-2.27%) |
Aug 06, 2007 | 10.06 | 10.16 | 9.894 | 9.987 | 3,823,211 | -0.02(-0.17%) |
Aug 03, 2007 | 9.959 | 10.01 | 9.901 | 10.00 | 3,290,403 | -0.01(-0.09%) |
Aug 02, 2007 | 9.735 | 10.01 | 9.553 | 10.01 | 2,867,513 | +0.31(+3.14%) |
Aug 01, 2007 | 9.785 | 9.832 | 9.577 | 9.708 | 3,242,576 | -0.06(-0.61%) |
Jul 31, 2007 | 9.823 | 9.973 | 9.685 | 9.768 | 2,317,084 | -0.07(-0.68%) |
Jul 30, 2007 | 9.787 | 9.897 | 9.768 | 9.835 | 1,929,855 | +0.05(+0.49%) |
Jul 27, 2007 | 9.916 | 9.978 | 9.787 | 9.787 | 1,607,233 | -0.17(-1.72%) |
Jul 26, 2007 | 10.03 | 10.11 | 9.818 | 9.959 | 3,383,963 | -0.19(-1.86%) |
Jul 25, 2007 | 10.37 | 10.64 | 10.09 | 10.15 | 3,837,219 | -0.35(-3.32%) |
Jul 24, 2007 | 10.56 | 10.58 | 10.42 | 10.49 | 2,838,976 | -0.07(-0.68%) |
Jul 23, 2007 | 10.41 | 10.60 | 10.23 | 10.57 | 2,635,511 | +0.15(+1.44%) |
Jul 20, 2007 | 10.44 | 10.48 | 10.35 | 10.42 | 2,204,112 | -0.05(-0.43%) |
Jul 19, 2007 | 10.46 | 10.51 | 10.43 | 10.46 | 3,318,511 | +0.00(+0.02%) |
Jul 18, 2007 | 10.44 | 10.46 | 10.36 | 10.46 | 3,124,267 | +0.05(+0.53%) |
Jul 17, 2007 | 10.34 | 10.47 | 10.33 | 10.40 | 6,384,045 | +0.04(+0.34%) |
Jul 16, 2007 | 10.07 | 10.47 | 10.07 | 10.37 | 7,771,862 | +0.30(+2.96%) |
Jul 13, 2007 | 9.868 | 10.11 | 9.847 | 10.07 | 5,570,988 | +0.21(+2.18%) |
Jul 12, 2007 | 9.696 | 9.892 | 9.696 | 9.856 | 2,958,132 | +0.18(+1.90%) |
Jul 11, 2007 | 9.654 | 9.749 | 9.618 | 9.673 | 1,641,216 | -0.04(-0.42%) |
Jul 10, 2007 | 9.680 | 9.773 | 9.680 | 9.713 | 2,107,318 | +0.01(+0.12%) |
Jul 09, 2007 | 9.649 | 9.890 | 9.604 | 9.701 | 3,342,425 | +0.07(+0.72%) |
Jul 06, 2007 | 9.606 | 9.658 | 9.573 | 9.632 | 2,430,359 | +0.03(+0.27%) |
Jul 05, 2007 | 9.575 | 9.627 | 9.368 | 9.606 | 1,684,428 | +0.03(+0.32%) |
Jul 03, 2007 | 9.525 | 9.618 | 9.511 | 9.575 | 1,871,540 | +0.01(+0.07%) |