Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.54 | 11.63 | 11.36 | 11.51 | 3,419,830 | -0.01(-0.05%) |
Sep 27, 2007 | 11.44 | 11.55 | 11.39 | 11.52 | 5,706,539 | +0.08(+0.72%) |
Sep 26, 2007 | 11.23 | 11.51 | 11.11 | 11.44 | 10,120,073 | +0.36(+3.23%) |
Sep 25, 2007 | 10.85 | 11.09 | 10.85 | 11.08 | 5,036,205 | +0.12(+1.09%) |
Sep 24, 2007 | 10.91 | 11.13 | 10.28 | 10.96 | 8,925,002 | +0.08(+0.76%) |
Sep 21, 2007 | 11.25 | 11.31 | 10.87 | 10.88 | 11,969,279 | -0.28(-2.49%) |
Sep 20, 2007 | 11.65 | 11.92 | 11.06 | 11.16 | 31,034,276 | +0.15(+1.36%) |
Sep 19, 2007 | 10.93 | 11.15 | 10.87 | 11.01 | 7,057,281 | +0.15(+1.38%) |
Sep 18, 2007 | 10.63 | 11.00 | 10.50 | 10.86 | 5,321,885 | +0.34(+3.26%) |
Sep 17, 2007 | 10.60 | 10.66 | 10.31 | 10.52 | 3,927,356 | -0.15(-1.43%) |
Sep 14, 2007 | 10.60 | 10.70 | 10.48 | 10.67 | 4,750,917 | -0.02(-0.14%) |
Sep 13, 2007 | 10.52 | 10.82 | 10.42 | 10.68 | 5,642,485 | +0.16(+1.54%) |
Sep 12, 2007 | 10.34 | 10.92 | 10.34 | 10.52 | 9,907,013 | +0.27(+2.62%) |
Sep 11, 2007 | 10.19 | 10.47 | 10.11 | 10.25 | 5,684,087 | +0.14(+1.36%) |
Sep 10, 2007 | 10.03 | 10.17 | 9.935 | 10.11 | 4,586,620 | +0.15(+1.53%) |
Sep 07, 2007 | 9.910 | 10.08 | 9.837 | 9.962 | 3,989,296 | -0.09(-0.85%) |
Sep 06, 2007 | 10.09 | 10.15 | 9.988 | 10.05 | 3,138,570 | -0.10(-0.99%) |
Sep 05, 2007 | 9.980 | 10.34 | 9.980 | 10.15 | 5,927,753 | +0.07(+0.70%) |
Sep 04, 2007 | 9.993 | 10.18 | 9.993 | 10.08 | 3,703,743 | +0.10(+0.98%) |
Aug 31, 2007 | 9.812 | 10.05 | 9.812 | 9.980 | 2,911,240 | +0.20(+2.03%) |
Aug 30, 2007 | 9.788 | 9.935 | 9.724 | 9.782 | 3,882,982 | -0.11(-1.08%) |
Aug 29, 2007 | 9.733 | 9.980 | 9.733 | 9.889 | 6,469,257 | +0.15(+1.51%) |
Aug 28, 2007 | 9.724 | 9.913 | 9.562 | 9.742 | 7,520,620 | -0.04(-0.41%) |
Aug 27, 2007 | 9.602 | 9.956 | 9.592 | 9.782 | 8,810,861 | +0.18(+1.91%) |
Aug 24, 2007 | 9.369 | 9.626 | 9.320 | 9.598 | 6,370,794 | +0.23(+2.48%) |
Aug 23, 2007 | 9.690 | 9.733 | 9.314 | 9.366 | 9,151,105 | -0.24(-2.45%) |
Aug 22, 2007 | 9.455 | 9.925 | 9.455 | 9.602 | 7,012,913 | +0.12(+1.26%) |
Aug 21, 2007 | 9.690 | 9.748 | 9.369 | 9.482 | 7,599,916 | -0.15(-1.55%) |
Aug 20, 2007 | 10.10 | 10.32 | 9.620 | 9.632 | 13,782,112 | -0.07(-0.72%) |
Aug 17, 2007 | 9.320 | 9.763 | 9.024 | 9.702 | 17,340,240 | +0.64(+7.08%) |
Aug 16, 2007 | 9.326 | 9.366 | 8.703 | 9.061 | 22,676,168 | -0.40(-4.26%) |
Aug 15, 2007 | 9.938 | 9.938 | 9.415 | 9.464 | 13,312,006 | -0.47(-4.77%) |
Aug 14, 2007 | 10.16 | 10.24 | 9.880 | 9.938 | 12,087,079 | -0.13(-1.27%) |
Aug 13, 2007 | 9.947 | 10.12 | 9.840 | 10.07 | 10,556,149 | +0.34(+3.49%) |
Aug 10, 2007 | 9.938 | 10.19 | 9.693 | 9.727 | 15,235,987 | -0.22(-2.24%) |
Aug 09, 2007 | 9.672 | 10.21 | 9.608 | 9.950 | 20,811,434 | +0.33(+3.43%) |
Aug 08, 2007 | 9.739 | 10.08 | 9.565 | 9.620 | 11,369,160 | +0.02(+0.25%) |
Aug 07, 2007 | 9.378 | 9.702 | 9.183 | 9.595 | 9,855,807 | +0.18(+1.92%) |
Aug 06, 2007 | 9.406 | 9.485 | 9.015 | 9.415 | 12,354,843 | +0.06(+0.59%) |
Aug 03, 2007 | 9.363 | 9.550 | 9.336 | 9.360 | 6,191,787 | -0.16(-1.64%) |
Aug 02, 2007 | 9.473 | 9.620 | 9.400 | 9.516 | 7,650,256 | +0.16(+1.70%) |
Aug 01, 2007 | 9.336 | 9.540 | 9.180 | 9.357 | 6,767,192 | -0.05(-0.49%) |
Jul 31, 2007 | 9.663 | 9.736 | 9.345 | 9.403 | 6,006,877 | -0.04(-0.42%) |
Jul 30, 2007 | 9.510 | 9.531 | 9.171 | 9.443 | 8,382,517 | -0.09(-0.90%) |
Jul 27, 2007 | 9.473 | 9.623 | 9.299 | 9.528 | 7,645,622 | +0.02(+0.16%) |
Jul 26, 2007 | 9.702 | 9.708 | 9.284 | 9.513 | 10,498,754 | -0.49(-4.92%) |
Jul 25, 2007 | 10.00 | 10.02 | 9.687 | 10.00 | 6,846,270 | +0.12(+1.24%) |
Jul 24, 2007 | 10.18 | 10.21 | 9.855 | 9.883 | 6,558,518 | -0.35(-3.46%) |
Jul 23, 2007 | 10.24 | 10.35 | 10.14 | 10.24 | 8,593,538 | -0.09(-0.89%) |
Jul 20, 2007 | 10.30 | 10.42 | 10.23 | 10.33 | 7,140,383 | -0.03(-0.27%) |
Jul 19, 2007 | 10.11 | 10.41 | 10.02 | 10.36 | 24,310,272 | +0.50(+5.02%) |
Jul 18, 2007 | 9.840 | 9.883 | 9.767 | 9.861 | 10,149,046 | -0.03(-0.31%) |
Jul 17, 2007 | 9.757 | 9.983 | 9.712 | 9.892 | 6,577,079 | +0.10(+1.06%) |
Jul 16, 2007 | 9.592 | 10.24 | 9.443 | 9.788 | 15,010,122 | +0.16(+1.68%) |
Jul 13, 2007 | 9.779 | 9.791 | 9.495 | 9.626 | 9,083,701 | -0.14(-1.44%) |
Jul 12, 2007 | 9.745 | 9.809 | 9.611 | 9.767 | 8,736,722 | +0.01(+0.06%) |
Jul 11, 2007 | 9.825 | 9.855 | 9.571 | 9.760 | 10,609,028 | -0.04(-0.37%) |
Jul 10, 2007 | 9.675 | 9.855 | 9.559 | 9.797 | 14,709,288 | +0.06(+0.63%) |
Jul 09, 2007 | 9.543 | 9.779 | 9.492 | 9.736 | 11,396,822 | +0.22(+2.31%) |
Jul 06, 2007 | 9.265 | 9.550 | 9.247 | 9.516 | 6,471,017 | +0.24(+2.57%) |
Jul 05, 2007 | 9.048 | 9.281 | 9.036 | 9.278 | 6,856,156 | +0.21(+2.36%) |
Jul 03, 2007 | 9.030 | 9.198 | 9.015 | 9.064 | 4,119,472 | +0.05(+0.54%) |