Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.12 | 11.15 | 11.00 | 11.06 | 786,618 | -0.02(-0.18%) |
Sep 27, 2007 | 10.99 | 11.10 | 10.94 | 11.08 | 937,310 | +0.11(+1.02%) |
Sep 26, 2007 | 10.91 | 10.99 | 10.86 | 10.97 | 551,947 | +0.10(+0.89%) |
Sep 25, 2007 | 10.85 | 10.91 | 10.84 | 10.88 | 397,135 | +0.00(+0.00%) |
Sep 24, 2007 | 10.96 | 10.97 | 10.84 | 10.88 | 609,634 | -0.08(-0.70%) |
Sep 21, 2007 | 11.00 | 11.00 | 10.91 | 10.95 | 725,400 | +0.04(+0.37%) |
Sep 20, 2007 | 10.89 | 10.96 | 10.86 | 10.91 | 597,665 | -0.05(-0.47%) |
Sep 19, 2007 | 10.93 | 11.01 | 10.85 | 10.96 | 787,403 | +0.14(+1.32%) |
Sep 18, 2007 | 10.61 | 10.84 | 10.58 | 10.82 | 738,938 | +0.26(+2.46%) |
Sep 17, 2007 | 10.61 | 10.62 | 10.51 | 10.56 | 586,481 | -0.06(-0.58%) |
Sep 14, 2007 | 10.51 | 10.70 | 10.51 | 10.62 | 908,466 | +0.06(+0.53%) |
Sep 13, 2007 | 10.85 | 10.88 | 10.55 | 10.56 | 1,109,781 | -0.25(-2.36%) |
Sep 12, 2007 | 10.82 | 10.91 | 10.78 | 10.82 | 603,747 | +0.01(+0.09%) |
Sep 11, 2007 | 10.90 | 10.90 | 10.73 | 10.81 | 913,764 | +0.01(+0.09%) |
Sep 10, 2007 | 10.75 | 10.84 | 10.60 | 10.80 | 972,040 | +0.07(+0.67%) |
Sep 07, 2007 | 10.72 | 10.85 | 10.71 | 10.73 | 669,086 | -0.14(-1.27%) |
Sep 06, 2007 | 10.78 | 10.88 | 10.73 | 10.87 | 524,870 | +0.09(+0.85%) |
Sep 05, 2007 | 10.81 | 10.85 | 10.69 | 10.77 | 550,770 | -0.09(-0.80%) |
Sep 04, 2007 | 10.69 | 10.88 | 10.69 | 10.86 | 742,470 | +0.17(+1.62%) |
Aug 31, 2007 | 10.77 | 10.77 | 10.55 | 10.69 | 584,715 | +0.08(+0.72%) |
Aug 30, 2007 | 10.62 | 10.69 | 10.54 | 10.61 | 599,235 | -0.09(-0.81%) |
Aug 29, 2007 | 10.59 | 10.71 | 10.47 | 10.70 | 691,847 | +0.24(+2.34%) |
Aug 28, 2007 | 10.59 | 10.67 | 10.45 | 10.45 | 605,513 | -0.18(-1.73%) |
Aug 27, 2007 | 10.81 | 10.82 | 10.58 | 10.64 | 686,942 | -0.21(-1.93%) |
Aug 24, 2007 | 10.76 | 10.85 | 10.68 | 10.85 | 727,754 | +0.09(+0.85%) |
Aug 23, 2007 | 10.83 | 10.87 | 10.73 | 10.75 | 946,139 | -0.07(-0.61%) |
Aug 22, 2007 | 10.90 | 10.95 | 10.75 | 10.82 | 765,623 | -0.02(-0.14%) |
Aug 21, 2007 | 10.81 | 10.91 | 10.74 | 10.84 | 811,537 | -0.06(-0.56%) |
Aug 20, 2007 | 11.01 | 11.09 | 10.77 | 10.90 | 747,375 | -0.13(-1.16%) |
Aug 17, 2007 | 10.98 | 11.07 | 10.58 | 11.02 | 1,461,984 | +0.37(+3.49%) |
Aug 16, 2007 | 10.52 | 10.68 | 10.32 | 10.65 | 1,455,509 | +0.12(+1.11%) |
Aug 15, 2007 | 10.67 | 10.87 | 10.50 | 10.53 | 984,597 | -0.09(-0.82%) |
Aug 14, 2007 | 10.90 | 10.94 | 10.62 | 10.62 | 5,234,574 | -0.31(-2.80%) |
Aug 13, 2007 | 11.42 | 11.52 | 10.86 | 10.93 | 1,866,183 | -0.50(-4.41%) |
Aug 10, 2007 | 11.87 | 12.04 | 11.31 | 11.43 | 1,632,689 | -0.48(-4.02%) |
Aug 09, 2007 | 11.60 | 12.18 | 11.24 | 11.91 | 2,905,524 | +0.43(+3.73%) |
Aug 08, 2007 | 11.14 | 11.53 | 11.09 | 11.48 | 2,118,513 | +0.42(+3.82%) |
Aug 07, 2007 | 11.50 | 11.50 | 10.71 | 11.06 | 2,908,860 | -0.67(-5.69%) |
Aug 06, 2007 | 11.52 | 11.73 | 11.34 | 11.73 | 943,589 | +0.38(+3.32%) |
Aug 03, 2007 | 11.53 | 11.73 | 11.34 | 11.35 | 865,888 | -0.38(-3.22%) |
Aug 02, 2007 | 11.76 | 11.88 | 11.70 | 11.73 | 764,446 | -0.03(-0.26%) |
Aug 01, 2007 | 11.56 | 11.85 | 11.56 | 11.76 | 789,757 | +0.13(+1.14%) |
Jul 31, 2007 | 11.74 | 11.87 | 11.60 | 11.63 | 465,810 | -0.07(-0.57%) |
Jul 30, 2007 | 11.63 | 11.81 | 11.52 | 11.69 | 769,744 | +0.03(+0.26%) |
Jul 27, 2007 | 11.79 | 11.81 | 11.66 | 11.66 | 556,460 | -0.13(-1.08%) |
Jul 26, 2007 | 11.77 | 11.95 | 11.72 | 11.79 | 1,035,220 | -0.13(-1.07%) |
Jul 25, 2007 | 11.87 | 11.99 | 11.76 | 11.92 | 484,057 | +0.12(+0.99%) |
Jul 24, 2007 | 11.97 | 12.08 | 11.75 | 11.80 | 645,345 | -0.26(-2.16%) |
Jul 23, 2007 | 11.92 | 12.12 | 11.92 | 12.06 | 842,539 | +0.16(+1.37%) |
Jul 20, 2007 | 12.04 | 12.07 | 11.89 | 11.90 | 416,168 | -0.18(-1.52%) |
Jul 19, 2007 | 12.03 | 12.11 | 12.00 | 12.08 | 393,996 | +0.10(+0.81%) |
Jul 18, 2007 | 11.86 | 11.99 | 11.85 | 11.98 | 370,450 | +0.06(+0.47%) |
Jul 17, 2007 | 12.01 | 12.02 | 11.93 | 11.93 | 396,939 | -0.06(-0.51%) |
Jul 16, 2007 | 12.10 | 12.13 | 11.98 | 11.99 | 475,032 | -0.16(-1.34%) |
Jul 13, 2007 | 11.98 | 12.17 | 11.80 | 12.15 | 463,847 | +0.14(+1.15%) |
Jul 12, 2007 | 11.83 | 12.02 | 11.83 | 12.01 | 444,619 | +0.23(+1.95%) |
Jul 11, 2007 | 11.77 | 11.83 | 11.74 | 11.78 | 435,789 | -0.01(-0.04%) |
Jul 10, 2007 | 11.97 | 11.99 | 11.77 | 11.79 | 657,314 | -0.18(-1.53%) |
Jul 09, 2007 | 11.98 | 12.01 | 11.93 | 11.97 | 557,441 | -0.03(-0.21%) |
Jul 06, 2007 | 12.03 | 12.03 | 11.92 | 12.00 | 431,080 | -0.03(-0.25%) |
Jul 05, 2007 | 12.11 | 12.12 | 11.92 | 12.03 | 520,357 | -0.10(-0.80%) |
Jul 03, 2007 | 12.08 | 12.19 | 12.08 | 12.12 | 348,670 | +0.06(+0.51%) |