Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.33 | 10.48 | 10.31 | 10.38 | 134,915 | +0.03(+0.25%) |
Sep 27, 2007 | 10.38 | 10.40 | 10.26 | 10.36 | 82,090 | -0.03(-0.25%) |
Sep 26, 2007 | 10.32 | 10.39 | 10.22 | 10.38 | 68,800 | +0.11(+1.10%) |
Sep 25, 2007 | 10.21 | 10.35 | 10.21 | 10.27 | 103,432 | -0.03(-0.25%) |
Sep 24, 2007 | 10.31 | 10.40 | 10.30 | 10.30 | 123,168 | -0.03(-0.34%) |
Sep 21, 2007 | 10.40 | 10.40 | 10.29 | 10.33 | 161,370 | +0.02(+0.17%) |
Sep 20, 2007 | 10.25 | 10.37 | 10.20 | 10.32 | 195,779 | +0.01(+0.08%) |
Sep 19, 2007 | 10.40 | 10.40 | 10.25 | 10.31 | 159,730 | -0.04(-0.42%) |
Sep 18, 2007 | 10.29 | 10.38 | 10.19 | 10.35 | 165,250 | +0.10(+0.93%) |
Sep 17, 2007 | 10.31 | 10.38 | 10.18 | 10.25 | 101,088 | -0.12(-1.17%) |
Sep 14, 2007 | 10.24 | 10.38 | 10.09 | 10.38 | 162,233 | +0.07(+0.67%) |
Sep 13, 2007 | 10.28 | 10.39 | 10.19 | 10.31 | 121,495 | +0.09(+0.85%) |
Sep 12, 2007 | 10.31 | 10.37 | 10.22 | 10.22 | 77,520 | -0.10(-1.01%) |
Sep 11, 2007 | 10.22 | 10.36 | 10.16 | 10.32 | 127,312 | +0.14(+1.36%) |
Sep 10, 2007 | 10.33 | 10.35 | 10.05 | 10.19 | 108,165 | -0.10(-1.01%) |
Sep 07, 2007 | 10.20 | 10.38 | 10.20 | 10.29 | 97,510 | +0.07(+0.68%) |
Sep 06, 2007 | 10.41 | 10.46 | 10.17 | 10.22 | 114,813 | -0.17(-1.67%) |
Sep 05, 2007 | 10.38 | 10.45 | 10.37 | 10.39 | 104,584 | -0.02(-0.17%) |
Sep 04, 2007 | 10.50 | 10.58 | 10.41 | 10.41 | 107,068 | -0.12(-1.15%) |
Aug 31, 2007 | 10.51 | 10.56 | 10.25 | 10.53 | 125,495 | +0.12(+1.17%) |
Aug 30, 2007 | 10.34 | 10.50 | 10.33 | 10.41 | 97,144 | +0.01(+0.08%) |
Aug 29, 2007 | 10.21 | 10.41 | 10.07 | 10.40 | 82,336 | +0.23(+2.22%) |
Aug 28, 2007 | 10.33 | 10.37 | 10.17 | 10.18 | 96,268 | -0.17(-1.68%) |
Aug 27, 2007 | 10.38 | 10.51 | 10.33 | 10.35 | 64,180 | -0.06(-0.58%) |
Aug 24, 2007 | 10.36 | 10.44 | 10.33 | 10.41 | 129,311 | +0.04(+0.42%) |
Aug 23, 2007 | 10.43 | 10.51 | 10.35 | 10.37 | 177,452 | -0.02(-0.17%) |
Aug 22, 2007 | 10.41 | 10.56 | 10.38 | 10.38 | 216,939 | +0.01(+0.08%) |
Aug 21, 2007 | 10.50 | 10.51 | 10.33 | 10.38 | 186,836 | -0.12(-1.16%) |
Aug 20, 2007 | 10.75 | 10.81 | 10.46 | 10.50 | 114,546 | -0.15(-1.38%) |
Aug 17, 2007 | 10.74 | 10.84 | 10.50 | 10.64 | 221,492 | +0.23(+2.16%) |
Aug 16, 2007 | 10.32 | 10.44 | 10.24 | 10.42 | 422,238 | +0.08(+0.76%) |
Aug 15, 2007 | 10.36 | 10.48 | 10.33 | 10.34 | 243,070 | -0.04(-0.42%) |
Aug 14, 2007 | 10.58 | 10.71 | 10.36 | 10.38 | 251,744 | -0.17(-1.64%) |
Aug 13, 2007 | 11.04 | 11.23 | 10.38 | 10.56 | 438,601 | -0.38(-3.49%) |
Aug 10, 2007 | 10.86 | 11.36 | 10.42 | 10.94 | 584,653 | +0.09(+0.80%) |
Aug 09, 2007 | 11.30 | 11.60 | 10.84 | 10.85 | 872,140 | -0.22(-1.96%) |
Aug 08, 2007 | 10.64 | 11.20 | 10.64 | 11.07 | 817,674 | +0.56(+5.28%) |
Aug 07, 2007 | 10.27 | 10.75 | 10.27 | 10.51 | 503,051 | +0.33(+3.24%) |
Aug 06, 2007 | 10.00 | 10.21 | 9.899 | 10.19 | 386,532 | +0.19(+1.91%) |
Aug 03, 2007 | 10.03 | 10.17 | 9.968 | 9.994 | 360,200 | -0.16(-1.54%) |
Aug 02, 2007 | 9.907 | 10.19 | 9.803 | 10.15 | 554,761 | +0.25(+2.54%) |
Aug 01, 2007 | 9.916 | 10.04 | 9.786 | 9.899 | 386,933 | -0.03(-0.35%) |
Jul 31, 2007 | 9.994 | 10.05 | 9.777 | 9.933 | 357,327 | +0.02(+0.17%) |
Jul 30, 2007 | 10.18 | 10.18 | 9.821 | 9.916 | 927,093 | -0.23(-2.31%) |
Jul 27, 2007 | 10.97 | 11.36 | 10.06 | 10.15 | 1,582,190 | -1.24(-10.89%) |
Jul 26, 2007 | 11.33 | 11.61 | 11.22 | 11.39 | 480,477 | -0.02(-0.15%) |
Jul 25, 2007 | 11.47 | 11.70 | 11.38 | 11.41 | 256,104 | -0.06(-0.53%) |
Jul 24, 2007 | 11.87 | 11.88 | 11.43 | 11.47 | 489,069 | -0.42(-3.50%) |
Jul 23, 2007 | 11.93 | 12.04 | 11.80 | 11.89 | 262,227 | +0.00(+0.00%) |
Jul 20, 2007 | 11.91 | 11.97 | 11.85 | 11.89 | 436,877 | -0.05(-0.44%) |
Jul 19, 2007 | 11.92 | 12.00 | 11.89 | 11.94 | 109,192 | +0.01(+0.07%) |
Jul 18, 2007 | 11.91 | 11.97 | 11.89 | 11.93 | 221,019 | +0.03(+0.22%) |
Jul 17, 2007 | 11.92 | 12.00 | 11.89 | 11.90 | 127,098 | -0.02(-0.15%) |
Jul 16, 2007 | 11.95 | 12.06 | 11.90 | 11.92 | 284,024 | -0.02(-0.15%) |
Jul 13, 2007 | 12.02 | 12.07 | 11.91 | 11.94 | 459,104 | -0.05(-0.43%) |
Jul 12, 2007 | 12.03 | 12.15 | 11.93 | 11.99 | 481,751 | -0.04(-0.36%) |
Jul 11, 2007 | 11.99 | 12.15 | 11.97 | 12.03 | 153,554 | +0.05(+0.43%) |
Jul 10, 2007 | 12.37 | 12.37 | 11.89 | 11.98 | 256,336 | -0.40(-3.22%) |
Jul 09, 2007 | 12.15 | 12.45 | 12.15 | 12.38 | 146,496 | +0.27(+2.22%) |
Jul 06, 2007 | 12.15 | 12.20 | 12.06 | 12.11 | 133,444 | -0.01(-0.07%) |
Jul 05, 2007 | 12.04 | 12.17 | 11.99 | 12.12 | 152,251 | +0.09(+0.72%) |
Jul 03, 2007 | 12.11 | 12.11 | 11.97 | 12.03 | 96,431 | -0.11(-0.93%) |