Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.27 | 10.31 | 10.20 | 10.22 | 1,352,809 | -0.06(-0.58%) |
Sep 27, 2007 | 10.31 | 10.33 | 10.20 | 10.28 | 1,872,336 | +0.00(+0.00%) |
Sep 26, 2007 | 10.47 | 10.51 | 10.19 | 10.28 | 1,719,208 | -0.12(-1.15%) |
Sep 25, 2007 | 10.55 | 10.62 | 10.37 | 10.40 | 3,189,301 | -0.19(-1.82%) |
Sep 24, 2007 | 10.88 | 10.91 | 10.49 | 10.59 | 3,583,296 | -0.30(-2.75%) |
Sep 21, 2007 | 11.16 | 11.73 | 10.88 | 10.89 | 3,306,884 | -0.20(-1.80%) |
Sep 20, 2007 | 11.14 | 11.19 | 10.99 | 11.09 | 1,152,137 | -0.08(-0.72%) |
Sep 19, 2007 | 11.29 | 11.37 | 11.09 | 11.17 | 1,411,301 | -0.03(-0.24%) |
Sep 18, 2007 | 10.91 | 11.28 | 10.87 | 11.20 | 1,309,315 | +0.38(+3.51%) |
Sep 17, 2007 | 10.83 | 10.93 | 10.67 | 10.82 | 807,786 | -0.05(-0.49%) |
Sep 14, 2007 | 10.92 | 11.05 | 10.80 | 10.87 | 989,110 | -0.12(-1.09%) |
Sep 13, 2007 | 10.89 | 11.14 | 10.73 | 10.99 | 1,070,249 | +0.21(+1.92%) |
Sep 12, 2007 | 10.81 | 10.85 | 10.73 | 10.79 | 694,702 | -0.03(-0.25%) |
Sep 11, 2007 | 10.66 | 10.83 | 10.63 | 10.81 | 1,153,487 | +0.18(+1.69%) |
Sep 10, 2007 | 10.75 | 10.85 | 10.61 | 10.63 | 1,804,096 | -0.09(-0.87%) |
Sep 07, 2007 | 10.85 | 10.89 | 10.66 | 10.73 | 2,235,585 | -0.24(-2.19%) |
Sep 06, 2007 | 11.05 | 11.11 | 10.83 | 10.97 | 1,115,693 | -0.07(-0.66%) |
Sep 05, 2007 | 11.06 | 11.12 | 10.89 | 11.04 | 1,517,786 | -0.12(-1.08%) |
Sep 04, 2007 | 11.19 | 11.24 | 11.09 | 11.16 | 1,321,314 | +0.02(+0.18%) |
Aug 31, 2007 | 11.15 | 11.19 | 11.03 | 11.14 | 1,082,847 | +0.11(+1.03%) |
Aug 30, 2007 | 11.07 | 11.18 | 10.92 | 11.03 | 1,261,772 | -0.15(-1.37%) |
Aug 29, 2007 | 10.88 | 11.19 | 10.80 | 11.18 | 1,561,880 | +0.38(+3.52%) |
Aug 28, 2007 | 11.09 | 11.09 | 10.77 | 10.80 | 1,248,874 | -0.27(-2.41%) |
Aug 27, 2007 | 11.16 | 11.23 | 11.01 | 11.07 | 1,377,359 | -0.15(-1.31%) |
Aug 24, 2007 | 10.85 | 11.39 | 10.85 | 11.21 | 3,005,427 | +0.08(+0.72%) |
Aug 23, 2007 | 10.45 | 11.45 | 10.33 | 11.13 | 4,605,852 | +0.78(+7.53%) |
Aug 22, 2007 | 10.63 | 10.69 | 10.33 | 10.35 | 2,982,030 | -0.21(-1.96%) |
Aug 21, 2007 | 10.57 | 10.61 | 10.34 | 10.56 | 3,442,626 | +0.04(+0.38%) |
Aug 20, 2007 | 10.25 | 10.59 | 10.21 | 10.52 | 4,343,089 | +0.33(+3.27%) |
Aug 17, 2007 | 10.41 | 10.44 | 9.995 | 10.19 | 4,068,087 | +0.17(+1.73%) |
Aug 16, 2007 | 10.21 | 10.26 | 9.755 | 10.01 | 5,592,595 | -0.35(-3.35%) |
Aug 15, 2007 | 10.57 | 10.67 | 10.27 | 10.36 | 3,244,708 | -0.26(-2.45%) |
Aug 14, 2007 | 10.82 | 10.82 | 10.37 | 10.62 | 2,697,970 | -0.13(-1.24%) |
Aug 13, 2007 | 10.92 | 11.13 | 10.73 | 10.75 | 2,755,262 | -0.05(-0.49%) |
Aug 10, 2007 | 10.86 | 11.21 | 10.63 | 10.81 | 3,720,019 | -0.10(-0.92%) |
Aug 09, 2007 | 10.63 | 11.28 | 10.60 | 10.91 | 4,783,427 | -0.06(-0.55%) |
Aug 08, 2007 | 10.99 | 11.35 | 10.58 | 10.97 | 4,218,054 | +0.02(+0.18%) |
Aug 07, 2007 | 11.26 | 11.26 | 10.83 | 10.95 | 3,626,843 | -0.33(-2.90%) |
Aug 06, 2007 | 11.42 | 11.45 | 10.69 | 11.27 | 5,698,108 | -0.15(-1.28%) |
Aug 03, 2007 | 11.43 | 11.99 | 11.35 | 11.42 | 4,974,052 | -0.57(-4.78%) |
Aug 02, 2007 | 12.19 | 12.28 | 11.89 | 11.99 | 4,144,812 | -0.16(-1.32%) |
Aug 01, 2007 | 12.28 | 12.33 | 11.90 | 12.15 | 4,340,989 | -0.22(-1.78%) |
Jul 31, 2007 | 12.67 | 13.00 | 12.36 | 12.38 | 3,775,128 | -0.16(-1.28%) |
Jul 30, 2007 | 12.67 | 13.26 | 12.14 | 12.54 | 7,215,635 | -0.17(-1.31%) |
Jul 27, 2007 | 13.05 | 13.28 | 12.68 | 12.70 | 3,193,529 | -0.39(-2.95%) |
Jul 26, 2007 | 13.34 | 14.24 | 12.63 | 13.09 | 6,734,652 | -0.83(-5.94%) |
Jul 25, 2007 | 14.14 | 14.20 | 13.90 | 13.92 | 3,001,977 | -0.19(-1.37%) |
Jul 24, 2007 | 14.56 | 14.60 | 13.99 | 14.11 | 3,026,424 | -0.56(-3.82%) |
Jul 23, 2007 | 15.17 | 15.27 | 14.48 | 14.67 | 4,122,329 | -0.41(-2.74%) |
Jul 20, 2007 | 15.12 | 15.38 | 15.02 | 15.08 | 3,139,808 | -0.06(-0.40%) |
Jul 19, 2007 | 14.94 | 15.74 | 14.78 | 15.14 | 11,603,893 | +1.20(+8.61%) |
Jul 18, 2007 | 14.00 | 14.02 | 13.81 | 13.94 | 1,917,180 | -0.19(-1.32%) |
Jul 17, 2007 | 14.25 | 14.27 | 14.07 | 14.13 | 1,502,638 | -0.15(-1.07%) |
Jul 16, 2007 | 14.36 | 14.40 | 14.19 | 14.28 | 1,882,235 | -0.06(-0.42%) |
Jul 13, 2007 | 14.36 | 14.45 | 14.18 | 14.34 | 1,638,969 | +0.00(+0.00%) |
Jul 12, 2007 | 14.34 | 14.54 | 14.15 | 14.34 | 1,898,882 | +0.26(+1.85%) |
Jul 11, 2007 | 14.01 | 14.16 | 13.97 | 14.08 | 2,241,434 | +0.07(+0.48%) |
Jul 10, 2007 | 14.34 | 14.37 | 14.00 | 14.02 | 3,000,028 | -0.38(-2.64%) |
Jul 09, 2007 | 14.82 | 14.84 | 14.38 | 14.40 | 2,338,171 | -0.44(-2.97%) |
Jul 06, 2007 | 14.64 | 14.84 | 14.54 | 14.84 | 1,395,703 | +0.14(+0.95%) |
Jul 05, 2007 | 14.78 | 14.83 | 14.58 | 14.70 | 1,208,830 | -0.02(-0.14%) |
Jul 03, 2007 | 14.62 | 14.73 | 14.50 | 14.72 | 675,954 | +0.15(+1.05%) |