Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.46 | 10.56 | 10.18 | 10.24 | 227,278 | -0.30(-2.82%) |
Sep 27, 2007 | 10.43 | 10.57 | 10.29 | 10.53 | 178,988 | +0.10(+0.99%) |
Sep 26, 2007 | 10.57 | 10.61 | 10.29 | 10.43 | 344,854 | -0.16(-1.51%) |
Sep 25, 2007 | 10.57 | 10.80 | 10.52 | 10.59 | 408,541 | -0.07(-0.70%) |
Sep 24, 2007 | 10.90 | 11.15 | 10.58 | 10.66 | 504,071 | -0.37(-3.37%) |
Sep 21, 2007 | 11.21 | 11.41 | 11.04 | 11.04 | 760,394 | -0.06(-0.52%) |
Sep 20, 2007 | 10.96 | 11.17 | 10.52 | 11.09 | 581,930 | -0.04(-0.36%) |
Sep 19, 2007 | 10.49 | 11.21 | 10.37 | 11.13 | 908,238 | +0.65(+6.16%) |
Sep 18, 2007 | 9.973 | 10.51 | 9.916 | 10.49 | 614,649 | +0.51(+5.16%) |
Sep 17, 2007 | 9.865 | 10.05 | 9.751 | 9.973 | 481,151 | +0.08(+0.81%) |
Sep 14, 2007 | 9.916 | 9.956 | 9.631 | 9.893 | 443,009 | -0.02(-0.23%) |
Sep 13, 2007 | 9.693 | 10.12 | 9.419 | 9.916 | 906,139 | +0.14(+1.40%) |
Sep 12, 2007 | 9.619 | 9.853 | 9.568 | 9.779 | 540,639 | +0.10(+1.00%) |
Sep 11, 2007 | 9.385 | 9.716 | 9.362 | 9.682 | 323,333 | +0.31(+3.29%) |
Sep 10, 2007 | 9.528 | 9.591 | 9.190 | 9.373 | 380,721 | -0.15(-1.62%) |
Sep 07, 2007 | 9.773 | 9.951 | 9.013 | 9.528 | 526,817 | -0.39(-3.92%) |
Sep 06, 2007 | 9.962 | 10.00 | 9.773 | 9.916 | 447,208 | +0.01(+0.12%) |
Sep 05, 2007 | 10.06 | 10.11 | 9.865 | 9.905 | 757,594 | -0.23(-2.31%) |
Sep 04, 2007 | 10.29 | 10.43 | 9.911 | 10.14 | 569,333 | -0.29(-2.74%) |
Aug 31, 2007 | 10.81 | 10.87 | 10.37 | 10.43 | 383,171 | -0.37(-3.39%) |
Aug 30, 2007 | 10.45 | 10.85 | 10.45 | 10.79 | 445,808 | +0.18(+1.67%) |
Aug 29, 2007 | 10.52 | 10.70 | 10.35 | 10.61 | 617,623 | +0.22(+2.09%) |
Aug 28, 2007 | 10.43 | 10.56 | 10.22 | 10.40 | 495,148 | -0.29(-2.73%) |
Aug 27, 2007 | 10.86 | 11.13 | 10.65 | 10.69 | 401,542 | -0.36(-3.26%) |
Aug 24, 2007 | 10.76 | 11.06 | 10.63 | 11.05 | 343,454 | +0.24(+2.22%) |
Aug 23, 2007 | 10.56 | 10.92 | 10.49 | 10.81 | 479,926 | +0.35(+3.39%) |
Aug 22, 2007 | 10.29 | 11.03 | 10.23 | 10.45 | 956,179 | +0.20(+1.95%) |
Aug 21, 2007 | 9.951 | 10.29 | 9.888 | 10.25 | 362,525 | +0.23(+2.34%) |
Aug 20, 2007 | 9.859 | 10.17 | 9.779 | 10.02 | 474,502 | +0.11(+1.15%) |
Aug 17, 2007 | 10.25 | 10.57 | 9.882 | 9.905 | 692,333 | -0.35(-3.40%) |
Aug 16, 2007 | 9.791 | 10.25 | 9.722 | 10.25 | 800,810 | +0.42(+4.24%) |
Aug 15, 2007 | 9.756 | 10.16 | 9.716 | 9.836 | 609,924 | +0.01(+0.12%) |
Aug 14, 2007 | 9.848 | 10.33 | 9.739 | 9.825 | 933,608 | -0.02(-0.17%) |
Aug 13, 2007 | 9.688 | 10.57 | 9.573 | 9.842 | 1,289,835 | +0.26(+2.68%) |
Aug 10, 2007 | 8.127 | 10.36 | 8.105 | 9.585 | 2,602,766 | +1.27(+15.26%) |
Aug 09, 2007 | 8.802 | 9.076 | 7.922 | 8.316 | 3,619,133 | -1.24(-12.98%) |
Aug 08, 2007 | 12.81 | 12.86 | 9.190 | 9.556 | 2,779,046 | -3.17(-24.89%) |
Aug 07, 2007 | 12.56 | 12.91 | 11.97 | 12.72 | 1,057,833 | +0.21(+1.69%) |
Aug 06, 2007 | 11.68 | 12.55 | 11.65 | 12.51 | 1,051,709 | +0.82(+6.99%) |
Aug 03, 2007 | 11.97 | 12.04 | 11.65 | 11.69 | 618,148 | -0.18(-1.54%) |
Aug 02, 2007 | 11.67 | 12.22 | 11.60 | 11.88 | 862,923 | +0.23(+2.01%) |
Aug 01, 2007 | 10.99 | 11.76 | 10.92 | 11.64 | 1,094,225 | +0.48(+4.30%) |
Jul 31, 2007 | 11.44 | 12.29 | 11.07 | 11.16 | 1,621,392 | -0.17(-1.51%) |
Jul 30, 2007 | 10.96 | 11.43 | 10.80 | 11.33 | 1,076,904 | +0.28(+2.53%) |
Jul 27, 2007 | 10.72 | 11.17 | 10.51 | 11.05 | 846,126 | +0.28(+2.60%) |
Jul 26, 2007 | 10.52 | 10.78 | 10.27 | 10.77 | 1,270,764 | +0.17(+1.62%) |
Jul 25, 2007 | 10.29 | 10.65 | 10.00 | 10.60 | 1,668,982 | +0.97(+10.02%) |
Jul 24, 2007 | 9.602 | 9.859 | 9.402 | 9.636 | 672,562 | -0.04(-0.41%) |
Jul 23, 2007 | 9.613 | 9.802 | 9.471 | 9.676 | 719,277 | +0.15(+1.62%) |
Jul 20, 2007 | 9.413 | 9.631 | 9.368 | 9.522 | 408,191 | +0.09(+0.91%) |
Jul 19, 2007 | 9.465 | 9.528 | 9.328 | 9.436 | 479,576 | -0.03(-0.30%) |
Jul 18, 2007 | 9.310 | 9.488 | 9.288 | 9.465 | 415,714 | +0.09(+0.91%) |
Jul 17, 2007 | 9.173 | 9.499 | 9.173 | 9.379 | 438,985 | +0.19(+2.12%) |
Jul 16, 2007 | 9.173 | 9.328 | 9.122 | 9.185 | 363,750 | +0.01(+0.12%) |
Jul 13, 2007 | 9.156 | 9.219 | 9.088 | 9.173 | 281,867 | -0.08(-0.86%) |
Jul 12, 2007 | 9.053 | 9.259 | 8.950 | 9.253 | 478,002 | +0.22(+2.47%) |
Jul 11, 2007 | 9.088 | 9.139 | 9.002 | 9.030 | 267,520 | -0.04(-0.44%) |
Jul 10, 2007 | 9.110 | 9.156 | 9.048 | 9.070 | 284,316 | -0.09(-0.94%) |
Jul 09, 2007 | 9.156 | 9.202 | 9.105 | 9.156 | 335,406 | +0.05(+0.50%) |
Jul 06, 2007 | 8.945 | 9.168 | 8.859 | 9.110 | 348,878 | +0.17(+1.92%) |
Jul 05, 2007 | 9.099 | 9.122 | 8.665 | 8.939 | 287,291 | -0.13(-1.45%) |
Jul 03, 2007 | 9.099 | 9.110 | 8.968 | 9.070 | 90,631 | +0.02(+0.25%) |