Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.33 | 11.33 | 11.16 | 11.17 | 1,009,196 | -0.13(-1.13%) |
Sep 27, 2007 | 11.27 | 11.38 | 11.27 | 11.29 | 1,091,628 | +0.08(+0.76%) |
Sep 26, 2007 | 11.07 | 11.26 | 11.05 | 11.21 | 1,241,653 | +0.14(+1.23%) |
Sep 25, 2007 | 11.07 | 11.12 | 11.04 | 11.07 | 1,288,521 | -0.08(-0.69%) |
Sep 24, 2007 | 11.12 | 11.27 | 10.98 | 11.15 | 2,158,055 | +0.04(+0.34%) |
Sep 21, 2007 | 11.27 | 11.31 | 11.10 | 11.11 | 1,419,705 | -0.06(-0.57%) |
Sep 20, 2007 | 11.33 | 11.27 | 11.15 | 11.18 | 624,830 | -0.15(-1.35%) |
Sep 19, 2007 | 11.54 | 11.56 | 11.32 | 11.33 | 1,338,687 | -0.20(-1.73%) |
Sep 18, 2007 | 11.32 | 11.55 | 11.23 | 11.53 | 565,950 | +0.21(+1.88%) |
Sep 17, 2007 | 11.34 | 11.40 | 11.29 | 11.32 | 819,604 | -0.04(-0.34%) |
Sep 14, 2007 | 11.33 | 11.38 | 11.21 | 11.35 | 457,612 | +0.03(+0.23%) |
Sep 13, 2007 | 11.36 | 11.40 | 11.11 | 11.33 | 644,378 | +0.05(+0.45%) |
Sep 12, 2007 | 11.46 | 11.63 | 11.26 | 11.28 | 676,880 | -0.15(-1.30%) |
Sep 11, 2007 | 11.20 | 11.46 | 11.20 | 11.43 | 927,942 | +0.23(+2.05%) |
Sep 10, 2007 | 11.24 | 11.31 | 11.09 | 11.20 | 614,938 | +0.00(+0.04%) |
Sep 07, 2007 | 11.34 | 11.49 | 11.15 | 11.19 | 1,168,878 | -0.25(-2.23%) |
Sep 06, 2007 | 11.49 | 11.50 | 11.31 | 11.45 | 535,333 | -0.04(-0.33%) |
Sep 05, 2007 | 11.40 | 11.53 | 11.23 | 11.49 | 695,250 | -0.01(-0.11%) |
Sep 04, 2007 | 11.40 | 11.57 | 11.38 | 11.50 | 1,160,870 | +0.07(+0.59%) |
Aug 31, 2007 | 11.53 | 11.53 | 11.39 | 11.43 | 955,498 | +0.03(+0.30%) |
Aug 30, 2007 | 11.41 | 11.52 | 11.31 | 11.40 | 1,040,049 | -0.01(-0.11%) |
Aug 29, 2007 | 11.19 | 11.41 | 11.12 | 11.41 | 841,272 | +0.28(+2.52%) |
Aug 28, 2007 | 11.26 | 11.32 | 11.13 | 11.13 | 794,403 | -0.17(-1.54%) |
Aug 27, 2007 | 11.14 | 11.37 | 11.07 | 11.30 | 988,942 | +0.08(+0.68%) |
Aug 24, 2007 | 11.13 | 11.23 | 11.00 | 11.23 | 1,009,903 | +0.06(+0.49%) |
Aug 23, 2007 | 11.60 | 11.68 | 11.12 | 11.17 | 1,584,568 | -0.42(-3.66%) |
Aug 22, 2007 | 11.46 | 11.68 | 11.40 | 11.60 | 1,465,160 | +0.27(+2.40%) |
Aug 21, 2007 | 11.28 | 11.40 | 11.06 | 11.32 | 1,323,849 | +0.04(+0.38%) |
Aug 20, 2007 | 11.14 | 11.37 | 11.11 | 11.28 | 1,060,068 | +0.14(+1.26%) |
Aug 17, 2007 | 11.32 | 11.45 | 10.98 | 11.14 | 1,633,085 | +0.10(+0.92%) |
Aug 16, 2007 | 11.02 | 11.20 | 10.61 | 11.04 | 2,075,859 | +0.02(+0.15%) |
Aug 15, 2007 | 10.89 | 11.37 | 10.89 | 11.02 | 1,580,329 | +0.09(+0.85%) |
Aug 14, 2007 | 11.15 | 11.40 | 10.92 | 10.93 | 1,238,356 | -0.26(-2.31%) |
Aug 13, 2007 | 11.13 | 11.26 | 10.97 | 11.19 | 1,895,217 | +0.06(+0.53%) |
Aug 10, 2007 | 11.49 | 11.90 | 10.89 | 11.13 | 4,444,469 | -0.65(-5.55%) |
Aug 09, 2007 | 11.93 | 11.94 | 11.51 | 11.78 | 3,394,056 | -0.14(-1.21%) |
Aug 08, 2007 | 11.52 | 12.38 | 11.52 | 11.93 | 3,524,769 | +0.23(+1.96%) |
Aug 07, 2007 | 11.35 | 11.78 | 11.15 | 11.70 | 2,973,656 | +0.35(+3.07%) |
Aug 06, 2007 | 11.01 | 11.35 | 10.73 | 11.35 | 1,874,727 | +0.52(+4.82%) |
Aug 03, 2007 | 10.90 | 11.09 | 10.79 | 10.83 | 1,790,646 | -0.26(-2.37%) |
Aug 02, 2007 | 11.07 | 11.12 | 10.94 | 11.09 | 2,303,841 | +0.01(+0.08%) |
Aug 01, 2007 | 10.86 | 11.11 | 10.81 | 11.08 | 2,653,351 | +0.17(+1.56%) |
Jul 31, 2007 | 11.02 | 11.17 | 10.87 | 10.91 | 1,801,480 | -0.11(-1.00%) |
Jul 30, 2007 | 11.04 | 11.10 | 10.93 | 11.02 | 1,660,640 | -0.04(-0.35%) |
Jul 27, 2007 | 11.09 | 11.19 | 10.92 | 11.06 | 1,968,934 | -0.07(-0.61%) |
Jul 26, 2007 | 11.25 | 11.25 | 10.91 | 11.13 | 3,050,694 | -0.11(-1.02%) |
Jul 25, 2007 | 11.12 | 11.27 | 11.08 | 11.24 | 2,820,333 | +0.24(+2.16%) |
Jul 24, 2007 | 10.93 | 11.25 | 10.82 | 11.01 | 3,950,351 | +0.27(+2.49%) |
Jul 23, 2007 | 10.69 | 10.82 | 10.65 | 10.74 | 1,525,688 | +0.10(+0.96%) |
Jul 20, 2007 | 10.68 | 10.71 | 10.57 | 10.64 | 1,801,480 | -0.06(-0.60%) |
Jul 19, 2007 | 10.67 | 10.73 | 10.57 | 10.70 | 1,611,181 | +0.06(+0.52%) |
Jul 18, 2007 | 10.53 | 10.64 | 10.47 | 10.64 | 1,415,701 | +0.08(+0.76%) |
Jul 17, 2007 | 10.63 | 10.66 | 10.56 | 10.56 | 988,000 | -0.08(-0.76%) |
Jul 16, 2007 | 10.74 | 10.74 | 10.62 | 10.64 | 1,150,507 | -0.14(-1.34%) |
Jul 13, 2007 | 10.75 | 10.79 | 10.69 | 10.79 | 654,741 | +0.02(+0.20%) |
Jul 12, 2007 | 10.64 | 10.77 | 10.60 | 10.77 | 1,118,241 | +0.18(+1.68%) |
Jul 11, 2007 | 10.54 | 10.59 | 10.47 | 10.59 | 1,384,613 | +0.03(+0.32%) |
Jul 10, 2007 | 10.67 | 10.68 | 10.56 | 10.56 | 1,053,709 | -0.17(-1.62%) |
Jul 09, 2007 | 10.82 | 10.82 | 10.71 | 10.73 | 1,705,624 | -0.09(-0.86%) |
Jul 06, 2007 | 10.69 | 10.82 | 10.67 | 10.82 | 1,032,984 | +0.16(+1.47%) |
Jul 05, 2007 | 10.70 | 10.73 | 10.64 | 10.67 | 1,193,372 | -0.03(-0.24%) |
Jul 03, 2007 | 10.70 | 10.75 | 10.64 | 10.69 | 446,512 | -0.02(-0.16%) |