Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.39 | 10.56 | 10.23 | 10.26 | 98,077 | -0.16(-1.51%) |
Sep 27, 2007 | 10.97 | 10.97 | 10.42 | 10.42 | 50,637 | -0.26(-2.43%) |
Sep 26, 2007 | 10.98 | 11.08 | 10.62 | 10.68 | 23,204 | -0.10(-0.95%) |
Sep 25, 2007 | 11.01 | 11.32 | 10.73 | 10.78 | 33,206 | -0.28(-2.49%) |
Sep 24, 2007 | 11.25 | 11.57 | 11.06 | 11.06 | 30,268 | -0.37(-3.24%) |
Sep 21, 2007 | 11.48 | 11.54 | 11.24 | 11.43 | 49,361 | +0.04(+0.35%) |
Sep 20, 2007 | 11.26 | 11.41 | 10.97 | 11.39 | 43,877 | +0.10(+0.91%) |
Sep 19, 2007 | 11.02 | 11.43 | 10.94 | 11.28 | 20,511 | +0.37(+3.39%) |
Sep 18, 2007 | 10.42 | 11.17 | 10.28 | 10.91 | 46,212 | +0.50(+4.84%) |
Sep 17, 2007 | 10.71 | 10.71 | 10.41 | 10.41 | 17,002 | -0.31(-2.86%) |
Sep 14, 2007 | 10.66 | 10.82 | 10.25 | 10.72 | 31,017 | -0.24(-2.16%) |
Sep 13, 2007 | 11.21 | 11.28 | 10.95 | 10.95 | 60,686 | -0.29(-2.59%) |
Sep 12, 2007 | 11.39 | 11.39 | 11.09 | 11.24 | 35,224 | +0.18(+1.64%) |
Sep 11, 2007 | 11.09 | 11.09 | 10.80 | 11.06 | 48,582 | +0.16(+1.44%) |
Sep 10, 2007 | 10.73 | 10.91 | 10.58 | 10.91 | 15,054 | +0.08(+0.73%) |
Sep 07, 2007 | 10.84 | 10.87 | 10.74 | 10.83 | 14,317 | -0.20(-1.85%) |
Sep 06, 2007 | 10.71 | 11.06 | 10.51 | 11.03 | 56,078 | +0.25(+2.34%) |
Sep 05, 2007 | 10.96 | 11.00 | 10.75 | 10.78 | 11,005 | -0.25(-2.28%) |
Sep 04, 2007 | 10.93 | 11.12 | 10.93 | 11.03 | 42,599 | +0.04(+0.36%) |
Aug 31, 2007 | 10.78 | 11.01 | 10.55 | 10.99 | 11,638 | +0.39(+3.63%) |
Aug 30, 2007 | 10.56 | 10.72 | 10.44 | 10.61 | 36,971 | -0.01(-0.07%) |
Aug 29, 2007 | 10.40 | 10.65 | 10.21 | 10.61 | 70,967 | +0.25(+2.43%) |
Aug 28, 2007 | 10.29 | 10.51 | 10.27 | 10.36 | 26,660 | +0.10(+1.00%) |
Aug 27, 2007 | 10.23 | 10.32 | 10.17 | 10.26 | 15,376 | +0.03(+0.31%) |
Aug 24, 2007 | 10.34 | 10.34 | 9.820 | 10.23 | 76,146 | +0.00(+0.00%) |
Aug 23, 2007 | 10.52 | 10.58 | 10.23 | 10.23 | 20,425 | -0.20(-1.96%) |
Aug 22, 2007 | 10.54 | 10.84 | 10.31 | 10.43 | 24,334 | +0.00(+0.00%) |
Aug 21, 2007 | 10.53 | 10.96 | 10.30 | 10.43 | 14,927 | -0.17(-1.56%) |
Aug 20, 2007 | 10.92 | 10.92 | 10.50 | 10.60 | 13,779 | -0.43(-3.92%) |
Aug 17, 2007 | 11.35 | 11.41 | 10.93 | 11.03 | 77,123 | +0.17(+1.52%) |
Aug 16, 2007 | 10.61 | 11.07 | 10.53 | 10.87 | 52,106 | +0.35(+3.37%) |
Aug 15, 2007 | 10.32 | 10.69 | 10.23 | 10.51 | 20,084 | -0.11(-1.04%) |
Aug 14, 2007 | 10.69 | 10.76 | 10.50 | 10.62 | 72,794 | +0.03(+0.30%) |
Aug 13, 2007 | 11.16 | 11.32 | 10.36 | 10.59 | 41,738 | -0.33(-3.03%) |
Aug 10, 2007 | 11.06 | 11.07 | 10.56 | 10.92 | 70,985 | -0.11(-1.00%) |
Aug 09, 2007 | 11.01 | 11.80 | 10.78 | 11.03 | 67,651 | -0.25(-2.23%) |
Aug 08, 2007 | 10.86 | 11.80 | 10.86 | 11.28 | 90,293 | +0.54(+5.05%) |
Aug 07, 2007 | 10.89 | 11.24 | 10.66 | 10.74 | 80,473 | -0.20(-1.80%) |
Aug 06, 2007 | 10.17 | 11.61 | 10.17 | 10.94 | 88,412 | +0.59(+5.70%) |
Aug 03, 2007 | 10.29 | 10.57 | 9.875 | 10.35 | 37,424 | -0.01(-0.08%) |
Aug 02, 2007 | 9.922 | 10.65 | 9.686 | 10.36 | 80,933 | +0.47(+4.78%) |
Aug 01, 2007 | 10.23 | 10.32 | 9.781 | 9.883 | 50,861 | -0.36(-3.53%) |
Jul 31, 2007 | 10.36 | 10.51 | 10.23 | 10.24 | 28,989 | -0.04(-0.38%) |
Jul 30, 2007 | 10.26 | 10.47 | 10.22 | 10.28 | 19,223 | -0.02(-0.15%) |
Jul 27, 2007 | 10.46 | 10.46 | 10.23 | 10.30 | 42,286 | -0.20(-1.95%) |
Jul 26, 2007 | 10.65 | 10.76 | 10.39 | 10.50 | 51,511 | -0.33(-3.05%) |
Jul 25, 2007 | 10.91 | 10.91 | 10.27 | 10.84 | 39,166 | +0.06(+0.51%) |
Jul 24, 2007 | 11.02 | 11.14 | 10.59 | 10.78 | 28,144 | -0.24(-2.14%) |
Jul 23, 2007 | 11.35 | 11.73 | 11.02 | 11.02 | 22,016 | -0.40(-3.51%) |
Jul 20, 2007 | 11.54 | 11.92 | 11.41 | 11.42 | 19,530 | -0.15(-1.29%) |
Jul 19, 2007 | 11.78 | 12.18 | 11.50 | 11.57 | 18,708 | -0.16(-1.34%) |
Jul 18, 2007 | 11.47 | 12.28 | 11.47 | 11.72 | 20,746 | +0.17(+1.43%) |
Jul 17, 2007 | 11.85 | 11.92 | 11.54 | 11.56 | 14,863 | -0.24(-2.07%) |
Jul 16, 2007 | 11.97 | 12.09 | 11.75 | 11.80 | 25,671 | -0.18(-1.51%) |
Jul 13, 2007 | 12.17 | 12.34 | 11.95 | 11.98 | 9,657 | -0.17(-1.42%) |
Jul 12, 2007 | 11.71 | 12.46 | 11.65 | 12.16 | 43,654 | +0.47(+4.04%) |
Jul 11, 2007 | 11.80 | 11.92 | 11.52 | 11.69 | 32,337 | -0.13(-1.07%) |
Jul 10, 2007 | 11.69 | 11.96 | 11.60 | 11.81 | 30,247 | +0.00(+0.00%) |
Jul 09, 2007 | 11.80 | 11.81 | 11.63 | 11.81 | 15,625 | -0.01(-0.07%) |
Jul 06, 2007 | 11.94 | 11.94 | 11.73 | 11.82 | 28,549 | -0.08(-0.66%) |
Jul 05, 2007 | 12.29 | 12.58 | 11.80 | 11.90 | 21,752 | -0.36(-2.95%) |
Jul 03, 2007 | 12.28 | 12.31 | 12.18 | 12.26 | 12,032 | -0.02(-0.13%) |