Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.37 | 10.48 | 10.22 | 10.33 | 587,763 | -0.07(-0.69%) |
Sep 27, 2007 | 10.45 | 10.47 | 10.25 | 10.40 | 337,857 | +0.00(+0.04%) |
Sep 26, 2007 | 10.26 | 10.46 | 10.25 | 10.39 | 508,555 | +0.17(+1.70%) |
Sep 25, 2007 | 10.44 | 10.46 | 10.19 | 10.22 | 530,863 | -0.26(-2.46%) |
Sep 24, 2007 | 10.71 | 10.83 | 10.44 | 10.48 | 617,688 | -0.24(-2.28%) |
Sep 21, 2007 | 10.93 | 10.95 | 10.67 | 10.72 | 738,376 | -0.13(-1.17%) |
Sep 20, 2007 | 10.72 | 10.94 | 10.66 | 10.85 | 512,406 | +0.12(+1.10%) |
Sep 19, 2007 | 10.77 | 10.96 | 10.72 | 10.73 | 621,674 | -0.01(-0.08%) |
Sep 18, 2007 | 10.36 | 10.79 | 10.29 | 10.74 | 552,210 | +0.41(+3.97%) |
Sep 17, 2007 | 10.50 | 10.50 | 10.31 | 10.33 | 851,934 | -0.16(-1.53%) |
Sep 14, 2007 | 10.30 | 10.51 | 10.24 | 10.49 | 355,838 | +0.14(+1.31%) |
Sep 13, 2007 | 10.35 | 10.44 | 10.14 | 10.36 | 471,487 | +0.03(+0.33%) |
Sep 12, 2007 | 10.33 | 10.38 | 10.27 | 10.32 | 598,760 | -0.02(-0.20%) |
Sep 11, 2007 | 10.18 | 10.38 | 10.18 | 10.34 | 793,524 | +0.19(+1.87%) |
Sep 10, 2007 | 10.39 | 10.39 | 9.848 | 10.15 | 893,781 | -0.21(-2.04%) |
Sep 07, 2007 | 10.69 | 10.69 | 10.33 | 10.36 | 672,824 | -0.46(-4.29%) |
Sep 06, 2007 | 10.66 | 10.89 | 10.62 | 10.83 | 533,291 | +0.18(+1.71%) |
Sep 05, 2007 | 10.71 | 10.86 | 10.65 | 10.65 | 746,778 | -0.13(-1.21%) |
Sep 04, 2007 | 10.71 | 10.90 | 10.61 | 10.78 | 678,465 | +0.06(+0.59%) |
Aug 31, 2007 | 10.91 | 11.14 | 10.64 | 10.71 | 628,291 | -0.13(-1.21%) |
Aug 30, 2007 | 10.89 | 10.92 | 10.74 | 10.85 | 494,756 | -0.13(-1.19%) |
Aug 29, 2007 | 11.06 | 11.14 | 10.91 | 10.98 | 1,390,547 | -0.22(-1.96%) |
Aug 28, 2007 | 11.49 | 11.49 | 11.12 | 11.20 | 1,493,649 | -0.35(-3.04%) |
Aug 27, 2007 | 11.56 | 11.63 | 11.42 | 11.55 | 610,800 | -0.07(-0.58%) |
Aug 24, 2007 | 11.47 | 11.62 | 11.43 | 11.61 | 481,189 | +0.13(+1.14%) |
Aug 23, 2007 | 11.49 | 11.57 | 11.34 | 11.48 | 492,292 | +0.01(+0.11%) |
Aug 22, 2007 | 11.37 | 11.63 | 11.31 | 11.47 | 698,363 | +0.20(+1.80%) |
Aug 21, 2007 | 11.37 | 11.44 | 11.20 | 11.27 | 318,706 | -0.11(-0.93%) |
Aug 20, 2007 | 11.20 | 11.40 | 11.07 | 11.37 | 354,264 | +0.22(+1.97%) |
Aug 17, 2007 | 11.72 | 11.72 | 11.09 | 11.15 | 901,485 | -0.25(-2.22%) |
Aug 16, 2007 | 10.85 | 11.42 | 10.48 | 11.41 | 932,084 | +0.50(+4.61%) |
Aug 15, 2007 | 10.52 | 11.07 | 10.47 | 10.90 | 830,706 | +0.39(+3.70%) |
Aug 14, 2007 | 10.85 | 10.97 | 10.50 | 10.52 | 711,308 | -0.33(-3.08%) |
Aug 13, 2007 | 11.33 | 11.40 | 10.85 | 10.85 | 639,913 | -0.44(-3.89%) |
Aug 10, 2007 | 10.56 | 11.70 | 10.38 | 11.29 | 1,610,164 | +0.59(+5.49%) |
Aug 09, 2007 | 10.58 | 10.71 | 9.700 | 10.70 | 3,761,298 | -0.03(-0.24%) |
Aug 08, 2007 | 11.71 | 11.92 | 10.54 | 10.73 | 1,989,361 | -0.64(-5.65%) |
Aug 07, 2007 | 11.41 | 11.64 | 11.12 | 11.37 | 1,110,936 | -0.12(-1.07%) |
Aug 06, 2007 | 11.39 | 11.54 | 10.99 | 11.49 | 1,208,793 | +0.11(+1.00%) |
Aug 03, 2007 | 11.40 | 11.83 | 11.35 | 11.38 | 819,134 | -0.44(-3.68%) |
Aug 02, 2007 | 11.67 | 11.82 | 11.54 | 11.81 | 637,065 | +0.19(+1.60%) |
Aug 01, 2007 | 11.56 | 11.72 | 11.37 | 11.63 | 723,377 | +0.04(+0.33%) |
Jul 31, 2007 | 11.83 | 11.83 | 11.58 | 11.59 | 458,199 | -0.19(-1.65%) |
Jul 30, 2007 | 11.77 | 11.87 | 11.61 | 11.78 | 690,150 | +0.00(+0.04%) |
Jul 27, 2007 | 11.92 | 11.98 | 11.69 | 11.78 | 1,060,770 | -0.19(-1.62%) |
Jul 26, 2007 | 11.95 | 12.10 | 11.88 | 11.97 | 1,079,416 | -0.13(-1.08%) |
Jul 25, 2007 | 12.19 | 12.25 | 12.02 | 12.10 | 1,003,629 | -0.05(-0.42%) |
Jul 24, 2007 | 12.06 | 12.26 | 11.97 | 12.16 | 1,118,813 | +0.00(+0.00%) |
Jul 23, 2007 | 12.17 | 12.27 | 12.06 | 12.16 | 453,387 | -0.01(-0.10%) |
Jul 20, 2007 | 12.24 | 12.31 | 12.12 | 12.17 | 483,471 | -0.10(-0.83%) |
Jul 19, 2007 | 12.21 | 12.42 | 12.19 | 12.27 | 354,596 | +0.06(+0.52%) |
Jul 18, 2007 | 12.12 | 12.21 | 12.03 | 12.21 | 420,923 | +0.04(+0.35%) |
Jul 17, 2007 | 12.14 | 12.24 | 12.13 | 12.16 | 358,496 | +0.02(+0.17%) |
Jul 16, 2007 | 12.17 | 12.20 | 12.09 | 12.14 | 388,885 | -0.01(-0.10%) |
Jul 13, 2007 | 12.09 | 12.21 | 12.05 | 12.16 | 384,501 | +0.01(+0.07%) |
Jul 12, 2007 | 12.00 | 12.16 | 11.96 | 12.15 | 576,804 | +0.20(+1.66%) |
Jul 11, 2007 | 12.11 | 12.13 | 11.88 | 11.95 | 653,248 | -0.19(-1.57%) |
Jul 10, 2007 | 12.20 | 12.29 | 12.11 | 12.14 | 525,767 | -0.17(-1.41%) |
Jul 09, 2007 | 12.35 | 12.35 | 12.16 | 12.31 | 516,640 | +0.03(+0.24%) |
Jul 06, 2007 | 12.27 | 12.32 | 12.21 | 12.28 | 372,040 | -0.01(-0.10%) |
Jul 05, 2007 | 12.31 | 12.38 | 12.23 | 12.29 | 307,854 | -0.04(-0.31%) |
Jul 03, 2007 | 12.28 | 12.40 | 12.24 | 12.33 | 134,046 | +0.05(+0.45%) |