Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.70 | 11.71 | 11.28 | 11.40 | 159,600 | -0.31(-2.65%) |
Sep 27, 2007 | 11.27 | 11.73 | 11.22 | 11.71 | 214,600 | +0.48(+4.27%) |
Sep 26, 2007 | 11.15 | 11.25 | 11.12 | 11.23 | 174,300 | +0.06(+0.54%) |
Sep 25, 2007 | 11.01 | 11.31 | 10.76 | 11.17 | 240,500 | +0.03(+0.27%) |
Sep 24, 2007 | 11.16 | 11.37 | 11.08 | 11.14 | 154,600 | +0.08(+0.72%) |
Sep 21, 2007 | 11.43 | 11.43 | 10.96 | 11.06 | 215,700 | -0.28(-2.47%) |
Sep 20, 2007 | 11.29 | 11.49 | 11.22 | 11.34 | 303,700 | +0.15(+1.34%) |
Sep 19, 2007 | 10.95 | 11.25 | 10.94 | 11.19 | 275,300 | +0.25(+2.29%) |
Sep 18, 2007 | 10.99 | 11.01 | 10.77 | 10.94 | 390,200 | +0.08(+0.74%) |
Sep 17, 2007 | 11.02 | 11.02 | 10.73 | 10.86 | 179,400 | -0.16(-1.45%) |
Sep 14, 2007 | 11.05 | 11.10 | 10.95 | 11.02 | 185,200 | +0.02(+0.18%) |
Sep 13, 2007 | 11.00 | 11.12 | 10.91 | 11.00 | 143,900 | -0.07(-0.63%) |
Sep 12, 2007 | 10.98 | 11.12 | 10.89 | 11.07 | 200,300 | +0.12(+1.10%) |
Sep 11, 2007 | 10.89 | 11.00 | 10.86 | 10.95 | 336,200 | +0.06(+0.55%) |
Sep 10, 2007 | 10.64 | 11.00 | 10.64 | 10.89 | 349,100 | +0.16(+1.49%) |
Sep 07, 2007 | 10.65 | 10.83 | 10.62 | 10.73 | 302,600 | +0.15(+1.42%) |
Sep 06, 2007 | 10.90 | 11.02 | 10.43 | 10.58 | 448,300 | -0.33(-3.02%) |
Sep 05, 2007 | 10.87 | 11.15 | 10.81 | 10.91 | 252,400 | -0.18(-1.62%) |
Sep 04, 2007 | 11.15 | 11.39 | 10.92 | 11.09 | 277,600 | +0.06(+0.54%) |
Aug 31, 2007 | 10.60 | 11.08 | 10.59 | 11.03 | 195,100 | +0.55(+5.25%) |
Aug 30, 2007 | 10.53 | 10.66 | 10.48 | 10.48 | 136,400 | -0.13(-1.23%) |
Aug 29, 2007 | 10.50 | 10.65 | 10.44 | 10.61 | 248,300 | +0.28(+2.71%) |
Aug 28, 2007 | 10.22 | 10.52 | 10.20 | 10.33 | 385,900 | -0.05(-0.48%) |
Aug 27, 2007 | 10.40 | 10.50 | 10.26 | 10.38 | 134,800 | -0.04(-0.38%) |
Aug 24, 2007 | 10.20 | 10.45 | 10.20 | 10.42 | 229,400 | +0.19(+1.86%) |
Aug 23, 2007 | 10.20 | 10.35 | 10.14 | 10.23 | 172,000 | +0.06(+0.59%) |
Aug 22, 2007 | 10.05 | 10.27 | 10.03 | 10.17 | 200,200 | +0.23(+2.31%) |
Aug 21, 2007 | 10.02 | 10.04 | 9.900 | 9.940 | 210,500 | -0.20(-1.97%) |
Aug 20, 2007 | 10.10 | 10.17 | 9.850 | 10.14 | 170,100 | +0.11(+1.10%) |
Aug 17, 2007 | 10.22 | 10.27 | 9.820 | 10.03 | 431,300 | +0.58(+6.14%) |
Aug 16, 2007 | 9.800 | 9.800 | 9.220 | 9.450 | 342,900 | -0.28(-2.88%) |
Aug 15, 2007 | 9.840 | 10.03 | 9.560 | 9.730 | 202,100 | -0.19(-1.92%) |
Aug 14, 2007 | 10.15 | 10.23 | 9.790 | 9.920 | 124,200 | -0.19(-1.88%) |
Aug 13, 2007 | 10.09 | 10.59 | 10.06 | 10.11 | 211,700 | +0.11(+1.10%) |
Aug 10, 2007 | 9.300 | 10.13 | 8.730 | 10.00 | 546,600 | +0.77(+8.34%) |
Aug 09, 2007 | 9.700 | 9.840 | 9.060 | 9.230 | 1,659,000 | -0.80(-7.98%) |
Aug 08, 2007 | 10.63 | 10.65 | 9.880 | 10.03 | 685,300 | -0.46(-4.39%) |
Aug 07, 2007 | 10.82 | 10.83 | 10.40 | 10.49 | 306,100 | +0.08(+0.77%) |
Aug 06, 2007 | 10.55 | 10.69 | 10.17 | 10.41 | 179,100 | -0.14(-1.33%) |
Aug 03, 2007 | 10.61 | 10.86 | 10.43 | 10.55 | 219,500 | -0.31(-2.85%) |
Aug 02, 2007 | 10.33 | 10.95 | 10.31 | 10.86 | 251,100 | +0.77(+7.63%) |
Aug 01, 2007 | 10.53 | 10.66 | 9.780 | 10.09 | 571,000 | -0.24(-2.32%) |
Jul 31, 2007 | 10.85 | 10.90 | 10.19 | 10.33 | 551,700 | -0.42(-3.91%) |
Jul 30, 2007 | 10.62 | 10.80 | 10.55 | 10.75 | 192,900 | +0.08(+0.75%) |
Jul 27, 2007 | 10.78 | 10.93 | 10.60 | 10.67 | 172,900 | -0.15(-1.39%) |
Jul 26, 2007 | 10.86 | 10.90 | 10.68 | 10.82 | 320,400 | -0.10(-0.92%) |
Jul 25, 2007 | 10.95 | 11.13 | 10.70 | 10.92 | 269,900 | -0.05(-0.46%) |
Jul 24, 2007 | 11.32 | 11.36 | 10.82 | 10.97 | 264,200 | -0.26(-2.32%) |
Jul 23, 2007 | 11.39 | 11.42 | 11.21 | 11.23 | 164,900 | -0.16(-1.40%) |
Jul 20, 2007 | 11.15 | 11.40 | 11.15 | 11.39 | 96,300 | +0.06(+0.53%) |
Jul 19, 2007 | 11.40 | 11.41 | 11.25 | 11.33 | 119,100 | -0.06(-0.53%) |
Jul 18, 2007 | 11.23 | 11.42 | 11.16 | 11.39 | 227,200 | +0.11(+0.98%) |
Jul 17, 2007 | 11.37 | 11.48 | 11.15 | 11.28 | 200,200 | -0.14(-1.23%) |
Jul 16, 2007 | 11.23 | 11.55 | 11.22 | 11.42 | 193,400 | +0.22(+1.96%) |
Jul 13, 2007 | 11.19 | 11.23 | 11.06 | 11.20 | 101,100 | +0.02(+0.18%) |
Jul 12, 2007 | 11.11 | 11.20 | 11.11 | 11.18 | 110,700 | +0.06(+0.54%) |
Jul 11, 2007 | 11.10 | 11.14 | 11.05 | 11.12 | 185,400 | -0.02(-0.18%) |
Jul 10, 2007 | 11.10 | 11.19 | 11.05 | 11.14 | 156,600 | +0.00(+0.00%) |
Jul 09, 2007 | 11.13 | 11.26 | 11.13 | 11.14 | 238,200 | -0.06(-0.54%) |
Jul 06, 2007 | 11.36 | 11.36 | 11.15 | 11.20 | 133,300 | -0.07(-0.62%) |
Jul 05, 2007 | 11.35 | 11.40 | 11.20 | 11.27 | 125,800 | -0.10(-0.88%) |
Jul 03, 2007 | 11.54 | 11.56 | 11.33 | 11.37 | 72,800 | -0.17(-1.47%) |