Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.24 | 11.29 | 11.05 | 11.18 | 16,363,668 | -0.22(-1.93%) |
Sep 27, 2007 | 11.55 | 11.56 | 11.26 | 11.40 | 6,749,172 | -0.07(-0.61%) |
Sep 26, 2007 | 11.58 | 11.65 | 11.40 | 11.47 | 4,557,054 | -0.10(-0.86%) |
Sep 25, 2007 | 11.48 | 11.57 | 11.42 | 11.57 | 5,070,646 | +0.08(+0.70%) |
Sep 24, 2007 | 11.52 | 11.61 | 11.45 | 11.49 | 4,934,052 | -0.11(-0.95%) |
Sep 21, 2007 | 11.50 | 11.71 | 11.50 | 11.60 | 7,751,033 | -0.01(-0.09%) |
Sep 20, 2007 | 11.67 | 11.83 | 11.57 | 11.61 | 5,020,022 | -0.07(-0.60%) |
Sep 19, 2007 | 11.90 | 11.93 | 11.65 | 11.68 | 7,771,075 | -0.24(-2.01%) |
Sep 18, 2007 | 11.76 | 11.92 | 11.58 | 11.92 | 6,562,443 | +0.16(+1.36%) |
Sep 17, 2007 | 11.78 | 11.81 | 11.69 | 11.76 | 3,944,298 | -0.04(-0.34%) |
Sep 14, 2007 | 11.80 | 11.92 | 11.77 | 11.80 | 3,008,224 | -0.12(-1.01%) |
Sep 13, 2007 | 11.89 | 11.94 | 11.77 | 11.92 | 3,428,067 | +0.15(+1.27%) |
Sep 12, 2007 | 11.85 | 11.96 | 11.75 | 11.77 | 4,689,173 | -0.15(-1.26%) |
Sep 11, 2007 | 11.91 | 12.04 | 11.69 | 11.92 | 8,089,610 | +0.00(+0.00%) |
Sep 10, 2007 | 11.96 | 11.99 | 11.76 | 11.92 | 4,097,596 | +0.05(+0.42%) |
Sep 07, 2007 | 11.89 | 12.01 | 11.81 | 11.87 | 5,874,976 | -0.15(-1.25%) |
Sep 06, 2007 | 11.99 | 12.13 | 11.91 | 12.02 | 5,477,403 | +0.11(+0.92%) |
Sep 05, 2007 | 11.60 | 12.11 | 11.60 | 11.91 | 9,377,886 | +0.16(+1.36%) |
Sep 04, 2007 | 11.39 | 11.76 | 11.31 | 11.75 | 7,949,420 | +0.36(+3.16%) |
Aug 31, 2007 | 11.33 | 11.45 | 11.31 | 11.39 | 8,697,632 | +0.06(+0.53%) |
Aug 30, 2007 | 11.15 | 11.33 | 11.10 | 11.33 | 5,591,507 | +0.15(+1.34%) |
Aug 29, 2007 | 10.85 | 11.20 | 10.82 | 11.18 | 5,213,282 | +0.38(+3.52%) |
Aug 28, 2007 | 10.92 | 10.98 | 10.80 | 10.80 | 3,232,005 | -0.18(-1.64%) |
Aug 27, 2007 | 11.12 | 11.22 | 10.98 | 10.98 | 3,191,152 | -0.16(-1.44%) |
Aug 24, 2007 | 10.95 | 11.14 | 10.89 | 11.14 | 3,212,558 | +0.22(+2.01%) |
Aug 23, 2007 | 11.15 | 11.16 | 10.90 | 10.92 | 4,873,018 | -0.26(-2.33%) |
Aug 22, 2007 | 10.96 | 11.19 | 10.80 | 11.18 | 6,823,058 | +0.21(+1.91%) |
Aug 21, 2007 | 11.03 | 11.11 | 10.87 | 10.97 | 3,555,908 | -0.02(-0.18%) |
Aug 20, 2007 | 11.11 | 11.11 | 10.94 | 10.99 | 5,186,709 | -0.16(-1.43%) |
Aug 17, 2007 | 11.00 | 11.26 | 10.85 | 11.15 | 8,597,011 | +0.08(+0.72%) |
Aug 16, 2007 | 10.96 | 11.18 | 10.81 | 11.07 | 7,038,314 | +0.05(+0.45%) |
Aug 15, 2007 | 11.29 | 11.35 | 11.02 | 11.02 | 6,279,264 | -0.30(-2.65%) |
Aug 14, 2007 | 11.58 | 11.63 | 11.32 | 11.32 | 5,588,604 | -0.26(-2.25%) |
Aug 13, 2007 | 11.72 | 11.72 | 11.47 | 11.58 | 4,617,548 | -0.13(-1.11%) |
Aug 10, 2007 | 11.44 | 11.85 | 11.44 | 11.71 | 6,904,863 | +0.24(+2.09%) |
Aug 09, 2007 | 11.32 | 11.72 | 11.27 | 11.47 | 8,886,474 | -0.07(-0.61%) |
Aug 08, 2007 | 11.28 | 11.54 | 11.28 | 11.54 | 8,494,218 | +0.41(+3.68%) |
Aug 07, 2007 | 11.06 | 11.13 | 10.88 | 11.13 | 5,397,369 | +0.10(+0.91%) |
Aug 06, 2007 | 11.02 | 11.20 | 10.91 | 11.03 | 7,145,743 | -0.07(-0.63%) |
Aug 03, 2007 | 11.13 | 11.47 | 11.10 | 11.10 | 5,508,816 | -0.34(-2.97%) |
Aug 02, 2007 | 11.39 | 11.46 | 11.35 | 11.44 | 5,625,838 | +0.06(+0.53%) |
Aug 01, 2007 | 11.17 | 11.39 | 11.10 | 11.38 | 9,343,062 | +0.21(+1.88%) |
Jul 31, 2007 | 11.23 | 11.24 | 11.12 | 11.17 | 10,273,504 | +0.03(+0.27%) |
Jul 30, 2007 | 11.10 | 11.39 | 11.09 | 11.14 | 8,373,956 | -0.03(-0.27%) |
Jul 27, 2007 | 11.32 | 11.42 | 11.13 | 11.17 | 9,342,725 | +0.01(+0.09%) |
Jul 26, 2007 | 11.23 | 11.29 | 10.90 | 11.16 | 18,538,484 | -0.32(-2.79%) |
Jul 25, 2007 | 11.41 | 11.54 | 11.35 | 11.48 | 6,792,165 | +0.08(+0.70%) |
Jul 24, 2007 | 11.47 | 11.57 | 11.26 | 11.40 | 9,737,526 | -0.08(-0.70%) |
Jul 23, 2007 | 11.49 | 11.55 | 11.45 | 11.48 | 3,625,657 | +0.08(+0.70%) |
Jul 20, 2007 | 11.64 | 11.68 | 11.36 | 11.40 | 4,759,257 | -0.05(-0.44%) |
Jul 19, 2007 | 11.29 | 11.53 | 11.28 | 11.45 | 6,458,975 | +0.19(+1.69%) |
Jul 18, 2007 | 11.41 | 11.48 | 11.23 | 11.26 | 5,576,728 | -0.13(-1.14%) |
Jul 17, 2007 | 11.28 | 11.71 | 11.27 | 11.39 | 10,793,426 | +0.12(+1.06%) |
Jul 16, 2007 | 11.24 | 11.39 | 11.20 | 11.27 | 7,742,827 | +0.19(+1.71%) |
Jul 13, 2007 | 11.15 | 11.20 | 11.04 | 11.08 | 3,583,556 | -0.05(-0.45%) |
Jul 12, 2007 | 10.97 | 11.16 | 10.95 | 11.13 | 6,231,068 | +0.14(+1.27%) |
Jul 11, 2007 | 10.91 | 11.05 | 10.83 | 10.99 | 4,658,591 | +0.10(+0.92%) |
Jul 10, 2007 | 11.06 | 11.09 | 10.89 | 10.89 | 4,010,412 | -0.20(-1.80%) |
Jul 09, 2007 | 11.02 | 11.11 | 10.86 | 11.09 | 4,465,959 | +0.06(+0.54%) |
Jul 06, 2007 | 11.05 | 11.07 | 10.93 | 11.03 | 2,684,706 | -0.01(-0.09%) |
Jul 05, 2007 | 11.13 | 11.15 | 10.91 | 11.04 | 3,934,586 | -0.14(-1.25%) |
Jul 03, 2007 | 11.02 | 11.18 | 11.02 | 11.18 | 1,757,960 | +0.13(+1.18%) |