Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.30 | 11.41 | 10.98 | 11.00 | 193,901 | -0.31(-2.78%) |
Sep 27, 2007 | 11.33 | 11.44 | 11.04 | 11.32 | 249,388 | +0.02(+0.18%) |
Sep 26, 2007 | 10.78 | 11.32 | 10.61 | 11.30 | 611,952 | +0.66(+6.19%) |
Sep 25, 2007 | 10.84 | 10.84 | 10.55 | 10.64 | 420,855 | -0.28(-2.61%) |
Sep 24, 2007 | 10.80 | 11.06 | 10.73 | 10.92 | 283,841 | +0.18(+1.67%) |
Sep 21, 2007 | 10.74 | 10.88 | 10.69 | 10.74 | 328,911 | +0.10(+0.99%) |
Sep 20, 2007 | 10.58 | 10.71 | 10.39 | 10.64 | 297,863 | +0.08(+0.76%) |
Sep 19, 2007 | 10.33 | 10.77 | 10.23 | 10.56 | 434,275 | +0.27(+2.67%) |
Sep 18, 2007 | 9.840 | 10.30 | 9.730 | 10.28 | 235,766 | +0.48(+4.89%) |
Sep 17, 2007 | 9.800 | 9.895 | 9.745 | 9.805 | 455,709 | -0.04(-0.41%) |
Sep 14, 2007 | 9.835 | 9.890 | 9.755 | 9.845 | 175,473 | -0.04(-0.40%) |
Sep 13, 2007 | 9.984 | 9.999 | 9.850 | 9.885 | 241,575 | -0.06(-0.65%) |
Sep 12, 2007 | 9.915 | 10.08 | 9.735 | 9.949 | 271,622 | +0.02(+0.20%) |
Sep 11, 2007 | 9.805 | 9.959 | 9.730 | 9.930 | 226,151 | +0.18(+1.84%) |
Sep 10, 2007 | 9.795 | 9.885 | 9.435 | 9.750 | 251,992 | -0.00(-0.05%) |
Sep 07, 2007 | 10.05 | 10.11 | 9.660 | 9.755 | 587,915 | -0.47(-4.64%) |
Sep 06, 2007 | 10.30 | 10.41 | 10.09 | 10.23 | 292,855 | -0.02(-0.24%) |
Sep 05, 2007 | 10.63 | 10.63 | 10.23 | 10.25 | 349,944 | -0.43(-4.06%) |
Sep 04, 2007 | 10.74 | 10.86 | 10.30 | 10.69 | 225,751 | -0.17(-1.56%) |
Aug 31, 2007 | 10.86 | 10.93 | 10.63 | 10.86 | 178,678 | +0.17(+1.64%) |
Aug 30, 2007 | 10.63 | 11.71 | 10.56 | 10.68 | 787,024 | -0.06(-0.60%) |
Aug 29, 2007 | 10.28 | 10.75 | 10.25 | 10.75 | 170,265 | +0.49(+4.77%) |
Aug 28, 2007 | 10.57 | 10.57 | 10.22 | 10.26 | 147,229 | -0.36(-3.43%) |
Aug 27, 2007 | 10.71 | 10.75 | 10.56 | 10.62 | 99,154 | -0.16(-1.48%) |
Aug 24, 2007 | 10.58 | 10.89 | 10.58 | 10.78 | 164,455 | +0.19(+1.79%) |
Aug 23, 2007 | 10.77 | 10.86 | 10.54 | 10.59 | 224,549 | -0.11(-1.07%) |
Aug 22, 2007 | 10.52 | 10.74 | 10.41 | 10.71 | 242,377 | +0.27(+2.58%) |
Aug 21, 2007 | 10.70 | 10.80 | 10.42 | 10.44 | 303,472 | -0.37(-3.46%) |
Aug 20, 2007 | 10.91 | 11.02 | 10.46 | 10.81 | 199,911 | -0.03(-0.23%) |
Aug 17, 2007 | 11.18 | 11.24 | 10.79 | 10.84 | 356,554 | +0.16(+1.50%) |
Aug 16, 2007 | 10.06 | 10.85 | 9.740 | 10.68 | 426,063 | +0.62(+6.21%) |
Aug 15, 2007 | 10.16 | 10.64 | 9.989 | 10.05 | 236,768 | -0.16(-1.56%) |
Aug 14, 2007 | 10.58 | 10.64 | 10.20 | 10.21 | 326,908 | -0.38(-3.58%) |
Aug 13, 2007 | 10.50 | 10.91 | 10.50 | 10.59 | 511,395 | -0.17(-1.58%) |
Aug 10, 2007 | 9.211 | 11.18 | 9.166 | 10.76 | 874,561 | +1.45(+15.60%) |
Aug 09, 2007 | 9.650 | 9.590 | 9.221 | 9.310 | 934,254 | -0.34(-3.52%) |
Aug 08, 2007 | 9.605 | 9.670 | 9.400 | 9.650 | 844,915 | +0.14(+1.52%) |
Aug 07, 2007 | 9.925 | 9.935 | 9.330 | 9.505 | 395,615 | -0.42(-4.23%) |
Aug 06, 2007 | 9.959 | 10.04 | 9.615 | 9.925 | 392,210 | -0.00(-0.05%) |
Aug 03, 2007 | 10.00 | 10.44 | 9.910 | 9.930 | 443,690 | -0.51(-4.88%) |
Aug 02, 2007 | 10.47 | 10.47 | 10.17 | 10.44 | 526,819 | +0.01(+0.05%) |
Aug 01, 2007 | 9.984 | 10.47 | 9.935 | 10.43 | 424,660 | +0.36(+3.57%) |
Jul 31, 2007 | 10.51 | 10.55 | 10.06 | 10.07 | 243,779 | -0.35(-3.35%) |
Jul 30, 2007 | 10.39 | 10.51 | 10.22 | 10.42 | 265,012 | -0.01(-0.09%) |
Jul 27, 2007 | 10.55 | 10.59 | 10.31 | 10.43 | 442,488 | -0.18(-1.74%) |
Jul 26, 2007 | 10.73 | 10.87 | 10.39 | 10.62 | 468,729 | -0.36(-3.32%) |
Jul 25, 2007 | 10.97 | 11.17 | 10.91 | 10.98 | 813,666 | +0.07(+0.64%) |
Jul 24, 2007 | 11.05 | 11.17 | 10.84 | 10.91 | 537,436 | -0.31(-2.76%) |
Jul 23, 2007 | 11.15 | 11.58 | 11.13 | 11.22 | 514,600 | +0.14(+1.26%) |
Jul 20, 2007 | 10.94 | 11.20 | 10.70 | 11.08 | 993,746 | +0.21(+1.97%) |
Jul 19, 2007 | 10.87 | 10.95 | 10.70 | 10.87 | 456,310 | -0.04(-0.37%) |
Jul 18, 2007 | 10.91 | 10.98 | 10.67 | 10.91 | 210,127 | -0.04(-0.36%) |
Jul 17, 2007 | 11.15 | 11.18 | 10.94 | 10.95 | 229,557 | -0.16(-1.44%) |
Jul 16, 2007 | 10.98 | 11.20 | 10.90 | 11.11 | 423,459 | +0.09(+0.82%) |
Jul 13, 2007 | 11.18 | 11.26 | 10.98 | 11.02 | 321,300 | -0.19(-1.69%) |
Jul 12, 2007 | 10.96 | 11.30 | 10.93 | 11.21 | 289,250 | +0.29(+2.65%) |
Jul 11, 2007 | 11.04 | 11.13 | 10.75 | 10.92 | 497,173 | -0.17(-1.57%) |
Jul 10, 2007 | 11.57 | 11.69 | 10.93 | 11.09 | 624,171 | -0.60(-5.12%) |
Jul 09, 2007 | 12.10 | 12.10 | 11.67 | 11.69 | 230,759 | -0.41(-3.42%) |
Jul 06, 2007 | 11.95 | 12.17 | 11.85 | 12.11 | 176,274 | +0.13(+1.13%) |
Jul 05, 2007 | 11.84 | 11.99 | 11.67 | 11.97 | 326,307 | +0.12(+1.05%) |
Jul 03, 2007 | 11.98 | 11.98 | 11.76 | 11.85 | 106,766 | -0.14(-1.17%) |