Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.22 | 11.28 | 11.19 | 11.26 | 1,277,484 | +0.10(+0.89%) |
Sep 27, 2007 | 11.16 | 11.20 | 11.12 | 11.16 | 1,790,413 | -0.02(-0.17%) |
Sep 26, 2007 | 11.15 | 11.23 | 11.14 | 11.18 | 2,462,656 | +0.12(+1.08%) |
Sep 25, 2007 | 10.96 | 11.06 | 10.93 | 11.06 | 3,326,223 | -0.00(-0.01%) |
Sep 24, 2007 | 11.07 | 11.11 | 11.01 | 11.06 | 1,232,817 | +0.04(+0.38%) |
Sep 21, 2007 | 11.01 | 11.07 | 10.96 | 11.02 | 1,260,361 | +0.02(+0.16%) |
Sep 20, 2007 | 10.96 | 11.08 | 10.94 | 11.00 | 1,485,187 | +0.11(+1.05%) |
Sep 19, 2007 | 10.86 | 10.98 | 10.83 | 10.89 | 1,819,447 | -0.05(-0.47%) |
Sep 18, 2007 | 10.70 | 10.96 | 10.67 | 10.94 | 2,747,782 | +0.47(+4.53%) |
Sep 17, 2007 | 10.52 | 10.58 | 10.41 | 10.46 | 2,283,242 | -0.06(-0.52%) |
Sep 14, 2007 | 10.45 | 10.59 | 10.45 | 10.52 | 1,832,103 | -0.15(-1.38%) |
Sep 13, 2007 | 10.69 | 10.74 | 10.62 | 10.67 | 1,797,113 | +0.25(+2.42%) |
Sep 12, 2007 | 10.26 | 10.45 | 10.25 | 10.41 | 2,667,381 | +0.20(+1.97%) |
Sep 11, 2007 | 10.14 | 10.24 | 10.12 | 10.21 | 5,362,307 | +0.24(+2.40%) |
Sep 10, 2007 | 10.01 | 10.04 | 9.873 | 9.972 | 4,441,417 | +0.12(+1.21%) |
Sep 07, 2007 | 9.809 | 9.908 | 9.771 | 9.853 | 2,234,853 | -0.02(-0.19%) |
Sep 06, 2007 | 9.842 | 9.905 | 9.804 | 9.872 | 2,516,257 | +0.08(+0.82%) |
Sep 05, 2007 | 9.876 | 9.857 | 9.762 | 9.791 | 3,022,486 | -0.25(-2.48%) |
Sep 04, 2007 | 9.904 | 10.06 | 9.899 | 10.04 | 2,043,528 | +0.01(+0.08%) |
Aug 31, 2007 | 10.03 | 10.11 | 9.947 | 10.03 | 2,098,618 | +0.26(+2.67%) |
Aug 30, 2007 | 9.740 | 9.876 | 9.709 | 9.771 | 4,625,297 | -0.07(-0.71%) |
Aug 29, 2007 | 9.708 | 9.847 | 9.670 | 9.841 | 2,220,708 | +0.25(+2.59%) |
Aug 28, 2007 | 9.847 | 9.830 | 9.564 | 9.592 | 2,845,306 | -0.23(-2.38%) |
Aug 27, 2007 | 9.826 | 9.870 | 9.792 | 9.826 | 1,027,347 | -0.03(-0.34%) |
Aug 24, 2007 | 9.697 | 9.865 | 9.684 | 9.860 | 1,595,366 | +0.20(+2.11%) |
Aug 23, 2007 | 9.694 | 9.708 | 9.575 | 9.655 | 1,064,570 | +0.03(+0.31%) |
Aug 22, 2007 | 9.564 | 9.629 | 9.510 | 9.626 | 1,442,753 | +0.11(+1.16%) |
Aug 21, 2007 | 9.470 | 9.575 | 9.449 | 9.516 | 1,616,955 | +0.03(+0.27%) |
Aug 20, 2007 | 9.532 | 9.543 | 9.377 | 9.490 | 1,703,312 | -0.02(-0.21%) |
Aug 17, 2007 | 9.524 | 9.552 | 9.393 | 9.510 | 1,637,800 | +0.14(+1.52%) |
Aug 16, 2007 | 9.389 | 9.474 | 9.043 | 9.368 | 2,693,437 | -0.12(-1.30%) |
Aug 15, 2007 | 9.596 | 9.744 | 9.458 | 9.492 | 4,675,175 | -0.16(-1.66%) |
Aug 14, 2007 | 9.861 | 9.877 | 9.633 | 9.651 | 5,003,480 | -0.04(-0.37%) |
Aug 13, 2007 | 9.774 | 9.809 | 9.676 | 9.688 | 2,522,957 | +0.00(+0.04%) |
Aug 10, 2007 | 9.667 | 9.720 | 9.550 | 9.684 | 2,734,382 | -0.05(-0.55%) |
Aug 09, 2007 | 9.829 | 9.929 | 9.737 | 9.737 | 3,138,621 | -0.24(-2.38%) |
Aug 08, 2007 | 9.888 | 10.04 | 9.888 | 9.975 | 2,549,013 | +0.20(+2.03%) |
Aug 07, 2007 | 9.620 | 9.849 | 9.614 | 9.776 | 2,092,662 | +0.12(+1.20%) |
Aug 06, 2007 | 9.653 | 9.681 | 9.548 | 9.661 | 8,110,090 | +0.01(+0.10%) |
Aug 03, 2007 | 9.690 | 9.737 | 9.645 | 9.651 | 4,877,667 | -0.09(-0.88%) |
Aug 02, 2007 | 9.678 | 9.752 | 9.651 | 9.737 | 3,735,673 | +0.07(+0.71%) |
Aug 01, 2007 | 9.599 | 9.692 | 9.504 | 9.669 | 5,429,308 | +0.24(+2.49%) |
Jul 31, 2007 | 9.492 | 9.596 | 9.415 | 9.434 | 2,272,075 | +0.01(+0.14%) |
Jul 30, 2007 | 9.392 | 9.458 | 9.313 | 9.420 | 1,590,899 | +0.19(+2.08%) |
Jul 27, 2007 | 9.367 | 9.436 | 9.224 | 9.228 | 2,673,337 | -0.08(-0.82%) |
Jul 26, 2007 | 9.469 | 9.571 | 9.215 | 9.305 | 4,170,435 | -0.31(-3.23%) |
Jul 25, 2007 | 9.667 | 9.678 | 9.525 | 9.615 | 2,896,673 | +0.17(+1.75%) |
Jul 24, 2007 | 9.591 | 9.604 | 9.426 | 9.450 | 3,235,400 | -0.19(-2.02%) |
Jul 23, 2007 | 9.689 | 9.723 | 9.635 | 9.645 | 2,044,272 | +0.10(+1.03%) |
Jul 20, 2007 | 9.673 | 9.678 | 9.496 | 9.547 | 2,069,584 | -0.23(-2.39%) |
Jul 19, 2007 | 9.819 | 9.854 | 9.747 | 9.780 | 1,485,187 | +0.08(+0.80%) |
Jul 18, 2007 | 9.752 | 9.795 | 9.618 | 9.702 | 2,342,799 | +0.02(+0.17%) |
Jul 17, 2007 | 9.634 | 9.714 | 9.634 | 9.686 | 6,149,940 | +0.10(+1.09%) |
Jul 16, 2007 | 9.537 | 9.624 | 9.529 | 9.582 | 2,333,121 | +0.10(+1.09%) |
Jul 13, 2007 | 9.475 | 9.524 | 9.457 | 9.478 | 1,548,465 | -0.03(-0.37%) |
Jul 12, 2007 | 9.373 | 9.522 | 9.356 | 9.513 | 1,975,782 | +0.25(+2.65%) |
Jul 11, 2007 | 9.157 | 9.279 | 9.140 | 9.267 | 2,234,853 | +0.19(+2.07%) |
Jul 10, 2007 | 9.141 | 9.211 | 9.060 | 9.079 | 2,262,398 | -0.11(-1.17%) |
Jul 09, 2007 | 9.224 | 9.248 | 9.183 | 9.187 | 1,396,597 | -0.05(-0.57%) |
Jul 06, 2007 | 9.180 | 9.259 | 9.153 | 9.239 | 2,016,727 | +0.14(+1.51%) |
Jul 05, 2007 | 9.115 | 9.134 | 9.027 | 9.102 | 1,142,738 | +0.07(+0.73%) |
Jul 03, 2007 | 9.094 | 9.094 | 9.016 | 9.036 | 488,362 | -0.07(-0.72%) |