Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.01 | 10.36 | 9.940 | 10.22 | 744,987 | +0.18(+1.79%) |
Sep 27, 2007 | 9.980 | 10.07 | 9.850 | 10.04 | 498,991 | +0.12(+1.21%) |
Sep 26, 2007 | 9.990 | 10.22 | 9.820 | 9.920 | 650,264 | -0.02(-0.20%) |
Sep 25, 2007 | 10.88 | 10.94 | 9.630 | 9.940 | 823,769 | -1.04(-9.47%) |
Sep 24, 2007 | 11.17 | 11.27 | 10.93 | 10.98 | 355,735 | -0.21(-1.88%) |
Sep 21, 2007 | 11.30 | 11.30 | 11.06 | 11.19 | 1,004,893 | -0.02(-0.18%) |
Sep 20, 2007 | 11.39 | 11.46 | 11.06 | 11.21 | 318,350 | -0.21(-1.84%) |
Sep 19, 2007 | 11.40 | 11.64 | 11.31 | 11.42 | 422,966 | -0.02(-0.17%) |
Sep 18, 2007 | 10.69 | 11.51 | 10.68 | 11.44 | 449,686 | +0.79(+7.42%) |
Sep 17, 2007 | 10.40 | 10.69 | 10.40 | 10.65 | 361,114 | +0.15(+1.43%) |
Sep 14, 2007 | 10.39 | 10.50 | 10.30 | 10.50 | 610,066 | +0.00(+0.00%) |
Sep 13, 2007 | 10.52 | 10.61 | 10.35 | 10.50 | 911,060 | +0.04(+0.38%) |
Sep 12, 2007 | 10.58 | 10.82 | 10.44 | 10.46 | 328,016 | -0.18(-1.69%) |
Sep 11, 2007 | 10.73 | 10.88 | 10.42 | 10.64 | 279,403 | -0.01(-0.09%) |
Sep 10, 2007 | 10.90 | 11.12 | 10.44 | 10.65 | 302,330 | -0.20(-1.84%) |
Sep 07, 2007 | 11.10 | 11.22 | 10.76 | 10.85 | 369,051 | -0.41(-3.64%) |
Sep 06, 2007 | 11.34 | 11.42 | 11.03 | 11.26 | 254,898 | -0.07(-0.62%) |
Sep 05, 2007 | 11.50 | 11.54 | 11.26 | 11.33 | 386,990 | -0.26(-2.24%) |
Sep 04, 2007 | 11.59 | 11.77 | 11.43 | 11.59 | 377,203 | -0.06(-0.52%) |
Aug 31, 2007 | 11.25 | 11.73 | 11.22 | 11.65 | 594,505 | +0.50(+4.48%) |
Aug 30, 2007 | 11.11 | 11.27 | 11.03 | 11.15 | 255,736 | -0.11(-0.98%) |
Aug 29, 2007 | 11.11 | 11.40 | 11.10 | 11.26 | 919,231 | +0.20(+1.81%) |
Aug 28, 2007 | 10.96 | 11.29 | 10.96 | 11.06 | 880,469 | +0.05(+0.45%) |
Aug 27, 2007 | 11.00 | 11.15 | 10.89 | 11.01 | 1,354,167 | +0.01(+0.09%) |
Aug 24, 2007 | 11.37 | 11.42 | 10.94 | 11.00 | 935,870 | -0.33(-2.91%) |
Aug 23, 2007 | 12.12 | 12.17 | 11.32 | 11.33 | 776,763 | -0.74(-6.13%) |
Aug 22, 2007 | 12.28 | 12.35 | 12.04 | 12.07 | 548,339 | -0.10(-0.82%) |
Aug 21, 2007 | 12.45 | 12.51 | 12.17 | 12.17 | 372,755 | -0.24(-1.93%) |
Aug 20, 2007 | 12.58 | 12.66 | 12.23 | 12.41 | 396,432 | -0.15(-1.19%) |
Aug 17, 2007 | 12.15 | 12.60 | 12.00 | 12.56 | 1,329,443 | +0.95(+8.18%) |
Aug 16, 2007 | 11.67 | 12.00 | 11.21 | 11.61 | 948,864 | -0.08(-0.68%) |
Aug 15, 2007 | 11.71 | 12.08 | 11.50 | 11.69 | 1,719,143 | -0.03(-0.26%) |
Aug 14, 2007 | 12.10 | 12.57 | 11.69 | 11.72 | 1,183,217 | -0.35(-2.90%) |
Aug 13, 2007 | 13.18 | 13.66 | 11.98 | 12.07 | 2,566,619 | -0.96(-7.37%) |
Aug 10, 2007 | 13.94 | 14.16 | 12.93 | 13.03 | 2,224,493 | -0.97(-6.93%) |
Aug 09, 2007 | 13.68 | 14.33 | 13.67 | 14.00 | 1,633,851 | -0.11(-0.78%) |
Aug 08, 2007 | 14.14 | 14.96 | 12.98 | 14.11 | 3,515,131 | -0.15(-1.05%) |
Aug 07, 2007 | 13.75 | 14.42 | 13.53 | 14.26 | 711,075 | +0.40(+2.89%) |
Aug 06, 2007 | 14.35 | 14.35 | 13.53 | 13.86 | 1,606,930 | -0.49(-3.41%) |
Aug 03, 2007 | 14.38 | 14.99 | 14.22 | 14.35 | 488,533 | -0.54(-3.63%) |
Aug 02, 2007 | 14.51 | 14.90 | 14.41 | 14.89 | 582,646 | +0.28(+1.92%) |
Aug 01, 2007 | 14.92 | 15.17 | 14.36 | 14.61 | 1,064,924 | -0.35(-2.34%) |
Jul 31, 2007 | 15.10 | 15.15 | 14.93 | 14.96 | 616,138 | +0.00(+0.00%) |
Jul 30, 2007 | 15.00 | 15.08 | 14.81 | 14.96 | 597,474 | -0.03(-0.20%) |
Jul 27, 2007 | 15.00 | 15.31 | 14.85 | 14.99 | 405,038 | -0.10(-0.66%) |
Jul 26, 2007 | 15.17 | 15.21 | 14.49 | 15.09 | 1,128,188 | -0.19(-1.24%) |
Jul 25, 2007 | 15.75 | 15.81 | 15.05 | 15.28 | 759,968 | -0.39(-2.49%) |
Jul 24, 2007 | 15.99 | 16.03 | 15.60 | 15.67 | 1,358,482 | -0.44(-2.73%) |
Jul 23, 2007 | 16.32 | 16.46 | 16.08 | 16.11 | 417,753 | -0.17(-1.04%) |
Jul 20, 2007 | 16.17 | 16.54 | 16.08 | 16.28 | 1,213,873 | +0.07(+0.43%) |
Jul 19, 2007 | 16.19 | 16.25 | 16.00 | 16.21 | 597,410 | +0.14(+0.87%) |
Jul 18, 2007 | 16.40 | 16.40 | 15.99 | 16.07 | 1,258,625 | -0.49(-2.96%) |
Jul 17, 2007 | 16.41 | 16.67 | 16.40 | 16.56 | 325,391 | +0.15(+0.91%) |
Jul 16, 2007 | 16.46 | 16.53 | 16.17 | 16.41 | 314,151 | -0.17(-1.03%) |
Jul 13, 2007 | 16.37 | 16.61 | 16.27 | 16.58 | 395,259 | +0.20(+1.22%) |
Jul 12, 2007 | 16.27 | 16.41 | 16.12 | 16.38 | 438,426 | +0.25(+1.55%) |
Jul 11, 2007 | 16.24 | 16.28 | 16.00 | 16.13 | 1,059,629 | -0.06(-0.37%) |
Jul 10, 2007 | 16.11 | 16.28 | 15.76 | 16.19 | 698,257 | +0.02(+0.12%) |
Jul 09, 2007 | 16.34 | 16.36 | 16.14 | 16.17 | 375,260 | -0.19(-1.16%) |
Jul 06, 2007 | 16.58 | 16.68 | 16.31 | 16.36 | 827,307 | -0.33(-1.98%) |
Jul 05, 2007 | 16.40 | 16.72 | 16.31 | 16.69 | 708,013 | +0.37(+2.27%) |
Jul 03, 2007 | 16.74 | 16.85 | 16.12 | 16.32 | 901,950 | -0.44(-2.63%) |