Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.30 | 11.32 | 11.18 | 11.25 | 1,256,567 | +0.13(+1.15%) |
Sep 27, 2007 | 11.14 | 11.17 | 11.10 | 11.12 | 1,431,504 | +0.03(+0.30%) |
Sep 26, 2007 | 11.18 | 11.20 | 11.09 | 11.09 | 2,359,637 | -0.09(-0.84%) |
Sep 25, 2007 | 11.06 | 11.20 | 11.04 | 11.18 | 1,522,322 | +0.07(+0.67%) |
Sep 24, 2007 | 11.07 | 11.17 | 11.05 | 11.11 | 2,856,160 | +0.13(+1.22%) |
Sep 21, 2007 | 11.10 | 11.11 | 10.98 | 10.98 | 1,694,282 | -0.17(-1.57%) |
Sep 20, 2007 | 11.18 | 11.20 | 11.12 | 11.15 | 1,570,709 | +0.05(+0.42%) |
Sep 19, 2007 | 11.14 | 11.24 | 11.07 | 11.10 | 2,157,306 | -0.18(-1.61%) |
Sep 18, 2007 | 11.03 | 11.32 | 10.96 | 11.28 | 3,301,765 | +0.43(+3.96%) |
Sep 17, 2007 | 11.01 | 11.03 | 10.78 | 10.85 | 2,963,164 | -0.36(-3.18%) |
Sep 14, 2007 | 11.12 | 11.24 | 11.09 | 11.21 | 1,169,918 | -0.01(-0.06%) |
Sep 13, 2007 | 11.28 | 11.29 | 11.20 | 11.22 | 2,141,673 | -0.31(-2.68%) |
Sep 12, 2007 | 11.51 | 11.64 | 11.47 | 11.53 | 1,775,423 | -0.14(-1.21%) |
Sep 11, 2007 | 11.66 | 11.74 | 11.59 | 11.67 | 1,127,635 | -0.01(-0.12%) |
Sep 10, 2007 | 11.82 | 11.85 | 11.55 | 11.68 | 1,665,696 | +0.01(+0.12%) |
Sep 07, 2007 | 11.82 | 11.84 | 11.60 | 11.67 | 2,167,579 | -0.28(-2.31%) |
Sep 06, 2007 | 11.88 | 12.00 | 11.77 | 11.94 | 1,983,411 | +0.17(+1.48%) |
Sep 05, 2007 | 11.74 | 11.81 | 11.68 | 11.77 | 2,760,280 | -0.15(-1.24%) |
Sep 04, 2007 | 11.71 | 12.00 | 11.69 | 11.92 | 2,323,161 | +0.22(+1.90%) |
Aug 31, 2007 | 11.81 | 11.83 | 11.65 | 11.69 | 1,304,507 | +0.19(+1.69%) |
Aug 30, 2007 | 11.35 | 11.61 | 11.33 | 11.50 | 2,151,500 | +0.16(+1.42%) |
Aug 29, 2007 | 11.20 | 11.34 | 11.16 | 11.34 | 1,502,968 | +0.38(+3.43%) |
Aug 28, 2007 | 11.28 | 11.28 | 10.84 | 10.96 | 2,520,281 | -0.34(-2.97%) |
Aug 27, 2007 | 11.40 | 11.40 | 11.30 | 11.30 | 1,158,454 | -0.19(-1.64%) |
Aug 24, 2007 | 11.35 | 11.49 | 11.34 | 11.49 | 1,069,720 | +0.23(+2.03%) |
Aug 23, 2007 | 11.36 | 11.36 | 11.18 | 11.26 | 1,526,491 | -0.07(-0.65%) |
Aug 22, 2007 | 11.28 | 11.34 | 11.22 | 11.33 | 1,780,633 | +0.14(+1.26%) |
Aug 21, 2007 | 11.15 | 11.26 | 11.13 | 11.19 | 1,860,732 | +0.07(+0.60%) |
Aug 20, 2007 | 11.15 | 11.17 | 11.02 | 11.12 | 2,465,790 | +0.03(+0.30%) |
Aug 17, 2007 | 11.14 | 11.23 | 10.93 | 11.09 | 4,592,874 | +0.18(+1.66%) |
Aug 16, 2007 | 10.91 | 11.02 | 10.65 | 10.91 | 4,682,650 | +0.03(+0.25%) |
Aug 15, 2007 | 11.14 | 11.22 | 10.85 | 10.88 | 3,383,651 | -0.42(-3.74%) |
Aug 14, 2007 | 11.59 | 11.62 | 11.29 | 11.30 | 4,602,254 | -0.13(-1.12%) |
Aug 13, 2007 | 11.54 | 11.59 | 11.43 | 11.43 | 3,598,041 | -0.34(-2.85%) |
Aug 10, 2007 | 11.67 | 11.92 | 11.53 | 11.77 | 7,188,490 | -0.16(-1.35%) |
Aug 09, 2007 | 11.81 | 12.08 | 11.77 | 11.93 | 5,304,234 | -0.09(-0.73%) |
Aug 08, 2007 | 11.90 | 12.18 | 11.86 | 12.02 | 5,170,984 | +0.62(+5.48%) |
Aug 07, 2007 | 11.30 | 11.45 | 11.12 | 11.39 | 3,853,003 | -0.17(-1.51%) |
Aug 06, 2007 | 11.55 | 11.57 | 11.41 | 11.57 | 4,543,125 | +0.25(+2.20%) |
Aug 03, 2007 | 11.41 | 11.63 | 11.31 | 11.32 | 3,212,425 | -0.31(-2.66%) |
Aug 02, 2007 | 11.69 | 11.71 | 11.52 | 11.63 | 2,844,994 | -0.10(-0.86%) |
Aug 01, 2007 | 11.63 | 11.77 | 11.52 | 11.73 | 5,667,507 | +0.20(+1.75%) |
Jul 31, 2007 | 11.65 | 11.74 | 11.53 | 11.53 | 4,186,574 | -0.17(-1.49%) |
Jul 30, 2007 | 11.53 | 11.76 | 11.46 | 11.70 | 4,562,055 | +0.29(+2.53%) |
Jul 27, 2007 | 11.55 | 11.69 | 11.39 | 11.41 | 5,315,103 | -0.14(-1.22%) |
Jul 26, 2007 | 11.43 | 11.63 | 11.38 | 11.55 | 9,418,452 | -0.10(-0.86%) |
Jul 25, 2007 | 12.01 | 12.02 | 11.57 | 11.65 | 10,610,255 | -0.91(-7.22%) |
Jul 24, 2007 | 12.88 | 12.88 | 12.55 | 12.56 | 2,941,172 | -0.43(-3.31%) |
Jul 23, 2007 | 13.14 | 13.15 | 12.98 | 12.99 | 1,784,207 | -0.01(-0.10%) |
Jul 20, 2007 | 13.18 | 13.21 | 12.99 | 13.00 | 2,973,033 | -0.32(-2.37%) |
Jul 19, 2007 | 13.23 | 13.37 | 13.21 | 13.32 | 3,152,095 | +0.26(+2.01%) |
Jul 18, 2007 | 13.08 | 13.12 | 12.94 | 13.06 | 2,769,213 | -0.24(-1.82%) |
Jul 17, 2007 | 13.16 | 13.35 | 13.16 | 13.30 | 3,293,279 | +0.05(+0.35%) |
Jul 16, 2007 | 13.28 | 13.30 | 13.21 | 13.25 | 1,786,142 | -0.14(-1.05%) |
Jul 13, 2007 | 13.39 | 13.45 | 13.35 | 13.39 | 1,449,519 | -0.12(-0.89%) |
Jul 12, 2007 | 13.27 | 13.55 | 13.25 | 13.51 | 3,676,354 | +0.27(+2.03%) |
Jul 11, 2007 | 13.13 | 13.31 | 13.13 | 13.25 | 1,421,976 | +0.15(+1.13%) |
Jul 10, 2007 | 13.14 | 13.24 | 13.08 | 13.10 | 1,498,650 | -0.15(-1.17%) |
Jul 09, 2007 | 13.27 | 13.30 | 13.24 | 13.25 | 1,666,292 | +0.02(+0.15%) |
Jul 06, 2007 | 13.12 | 13.25 | 13.12 | 13.23 | 1,248,528 | +0.08(+0.61%) |
Jul 05, 2007 | 13.14 | 13.20 | 13.05 | 13.15 | 1,691,900 | -0.11(-0.86%) |
Jul 03, 2007 | 13.20 | 13.27 | 13.21 | 13.27 | 1,467,087 | +0.21(+1.59%) |