Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.08 | 10.14 | 9.999 | 10.08 | 3,512,260 | +0.04(+0.37%) |
Sep 27, 2007 | 10.02 | 10.07 | 9.985 | 10.04 | 3,678,979 | +0.16(+1.64%) |
Sep 26, 2007 | 9.818 | 9.937 | 9.764 | 9.877 | 2,203,621 | +0.12(+1.25%) |
Sep 25, 2007 | 9.694 | 9.860 | 9.633 | 9.755 | 2,008,999 | +0.00(+0.03%) |
Sep 24, 2007 | 9.870 | 9.924 | 9.725 | 9.752 | 2,833,525 | -0.07(-0.69%) |
Sep 21, 2007 | 9.929 | 9.930 | 9.758 | 9.820 | 2,227,338 | -0.09(-0.93%) |
Sep 20, 2007 | 9.975 | 10.00 | 9.874 | 9.912 | 2,718,427 | -0.01(-0.10%) |
Sep 19, 2007 | 10.17 | 10.19 | 9.906 | 9.922 | 3,518,538 | -0.22(-2.16%) |
Sep 18, 2007 | 9.813 | 10.14 | 9.737 | 10.14 | 4,567,682 | +0.41(+4.20%) |
Sep 17, 2007 | 9.774 | 9.850 | 9.727 | 9.732 | 2,634,021 | +0.01(+0.07%) |
Sep 14, 2007 | 9.949 | 10.04 | 9.709 | 9.725 | 3,231,837 | -0.29(-2.88%) |
Sep 13, 2007 | 9.884 | 10.12 | 9.834 | 10.01 | 2,827,247 | +0.14(+1.38%) |
Sep 12, 2007 | 9.810 | 9.993 | 9.804 | 9.877 | 3,391,581 | +0.05(+0.51%) |
Sep 11, 2007 | 9.461 | 9.830 | 9.461 | 9.827 | 4,637,439 | +0.45(+4.83%) |
Sep 10, 2007 | 9.490 | 9.496 | 9.311 | 9.374 | 2,859,335 | -0.06(-0.67%) |
Sep 07, 2007 | 9.609 | 9.612 | 9.375 | 9.437 | 3,208,818 | -0.19(-2.01%) |
Sep 06, 2007 | 9.652 | 9.682 | 9.514 | 9.631 | 2,606,815 | -0.03(-0.28%) |
Sep 05, 2007 | 9.893 | 9.893 | 9.476 | 9.658 | 5,808,658 | -0.37(-3.66%) |
Sep 04, 2007 | 10.11 | 10.14 | 10.02 | 10.02 | 2,447,072 | -0.08(-0.78%) |
Aug 31, 2007 | 9.950 | 10.14 | 9.851 | 10.10 | 4,511,179 | +0.37(+3.83%) |
Aug 30, 2007 | 9.694 | 9.818 | 9.596 | 9.731 | 4,047,993 | +0.09(+0.94%) |
Aug 29, 2007 | 9.731 | 9.731 | 9.578 | 9.641 | 3,854,767 | +0.03(+0.36%) |
Aug 28, 2007 | 9.827 | 9.851 | 9.606 | 9.606 | 3,415,996 | -0.29(-2.93%) |
Aug 27, 2007 | 9.947 | 9.972 | 9.844 | 9.896 | 2,497,995 | -0.05(-0.55%) |
Aug 24, 2007 | 9.859 | 10.02 | 9.795 | 9.950 | 3,099,997 | +0.15(+1.55%) |
Aug 23, 2007 | 9.933 | 9.934 | 9.719 | 9.798 | 3,767,571 | +0.01(+0.07%) |
Aug 22, 2007 | 9.674 | 9.871 | 9.658 | 9.791 | 2,642,391 | +0.20(+2.12%) |
Aug 21, 2007 | 9.611 | 9.732 | 9.512 | 9.588 | 6,572,496 | +0.03(+0.31%) |
Aug 20, 2007 | 9.311 | 9.692 | 9.287 | 9.557 | 3,106,275 | +0.12(+1.32%) |
Aug 17, 2007 | 9.648 | 9.725 | 9.318 | 9.433 | 3,425,762 | +0.08(+0.90%) |
Aug 16, 2007 | 9.160 | 9.397 | 8.973 | 9.348 | 5,329,428 | +0.13(+1.37%) |
Aug 15, 2007 | 9.661 | 9.833 | 9.222 | 9.222 | 3,985,212 | -0.54(-5.55%) |
Aug 14, 2007 | 10.12 | 10.16 | 9.686 | 9.764 | 3,510,167 | -0.43(-4.23%) |
Aug 13, 2007 | 10.32 | 10.40 | 10.16 | 10.20 | 2,846,779 | -0.07(-0.70%) |
Aug 10, 2007 | 10.15 | 10.33 | 9.996 | 10.27 | 3,760,595 | -0.07(-0.64%) |
Aug 09, 2007 | 10.46 | 10.66 | 10.27 | 10.33 | 3,804,542 | -0.37(-3.44%) |
Aug 08, 2007 | 10.67 | 10.74 | 10.61 | 10.70 | 4,166,580 | +0.15(+1.40%) |
Aug 07, 2007 | 10.44 | 10.63 | 10.36 | 10.55 | 3,531,792 | +0.21(+2.02%) |
Aug 06, 2007 | 10.42 | 10.43 | 10.17 | 10.34 | 1,757,176 | -0.04(-0.41%) |
Aug 03, 2007 | 10.51 | 10.76 | 10.35 | 10.39 | 3,474,591 | -0.37(-3.44%) |
Aug 02, 2007 | 10.77 | 10.86 | 10.66 | 10.76 | 3,010,708 | +0.15(+1.38%) |
Aug 01, 2007 | 10.47 | 10.71 | 10.40 | 10.61 | 4,368,178 | +0.01(+0.12%) |
Jul 31, 2007 | 10.65 | 10.76 | 10.54 | 10.60 | 5,426,390 | +0.05(+0.50%) |
Jul 30, 2007 | 10.77 | 10.87 | 10.51 | 10.55 | 5,909,108 | -0.21(-1.92%) |
Jul 27, 2007 | 10.69 | 10.82 | 10.49 | 10.75 | 7,496,078 | +0.02(+0.21%) |
Jul 26, 2007 | 10.81 | 10.96 | 10.56 | 10.73 | 7,280,529 | -0.56(-5.00%) |
Jul 25, 2007 | 11.57 | 11.71 | 11.06 | 11.29 | 7,124,273 | -0.26(-2.21%) |
Jul 24, 2007 | 11.78 | 11.78 | 11.48 | 11.55 | 6,396,011 | -0.33(-2.75%) |
Jul 23, 2007 | 11.87 | 11.96 | 11.83 | 11.88 | 4,006,139 | -0.04(-0.34%) |
Jul 20, 2007 | 11.91 | 12.14 | 11.80 | 11.92 | 5,595,202 | -0.23(-1.90%) |
Jul 19, 2007 | 12.08 | 12.22 | 11.71 | 12.15 | 11,959,125 | -0.04(-0.32%) |
Jul 18, 2007 | 12.73 | 12.92 | 11.99 | 12.19 | 21,200,522 | +1.58(+14.88%) |
Jul 17, 2007 | 10.70 | 10.81 | 10.58 | 10.61 | 2,822,364 | -0.17(-1.54%) |
Jul 16, 2007 | 10.54 | 10.81 | 10.53 | 10.77 | 3,056,748 | +0.20(+1.87%) |
Jul 13, 2007 | 10.49 | 10.61 | 10.45 | 10.58 | 2,044,575 | +0.07(+0.70%) |
Jul 12, 2007 | 10.34 | 10.51 | 10.32 | 10.50 | 2,146,420 | +0.23(+2.19%) |
Jul 11, 2007 | 10.00 | 10.30 | 9.998 | 10.28 | 2,545,429 | +0.21(+2.09%) |
Jul 10, 2007 | 10.06 | 10.15 | 10.01 | 10.07 | 1,848,558 | -0.08(-0.83%) |
Jul 09, 2007 | 10.19 | 10.25 | 10.14 | 10.15 | 1,598,828 | -0.03(-0.30%) |
Jul 06, 2007 | 10.09 | 10.22 | 10.04 | 10.18 | 2,298,490 | +0.11(+1.08%) |
Jul 05, 2007 | 10.06 | 10.11 | 9.966 | 10.07 | 1,598,828 | -0.03(-0.28%) |
Jul 03, 2007 | 10.08 | 10.18 | 10.02 | 10.10 | 1,367,235 | +0.08(+0.84%) |