Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.19 | 11.26 | 11.16 | 11.24 | 1,279,990 | +0.10(+0.89%) |
Sep 27, 2007 | 11.14 | 11.18 | 11.10 | 11.14 | 1,793,926 | -0.02(-0.17%) |
Sep 26, 2007 | 11.13 | 11.21 | 11.12 | 11.16 | 2,467,487 | +0.12(+1.08%) |
Sep 25, 2007 | 10.94 | 11.04 | 10.90 | 11.04 | 3,332,749 | -0.00(-0.01%) |
Sep 24, 2007 | 11.05 | 11.09 | 10.99 | 11.04 | 1,235,235 | +0.04(+0.38%) |
Sep 21, 2007 | 10.98 | 11.05 | 10.94 | 11.00 | 1,262,834 | +0.02(+0.16%) |
Sep 20, 2007 | 10.94 | 11.06 | 10.92 | 10.98 | 1,488,100 | +0.11(+1.05%) |
Sep 19, 2007 | 10.84 | 10.96 | 10.80 | 10.86 | 1,823,016 | -0.05(-0.47%) |
Sep 18, 2007 | 10.68 | 10.94 | 10.65 | 10.92 | 2,753,173 | +0.47(+4.53%) |
Sep 17, 2007 | 10.50 | 10.56 | 10.39 | 10.44 | 2,287,722 | -0.05(-0.52%) |
Sep 14, 2007 | 10.43 | 10.57 | 10.43 | 10.50 | 1,835,697 | -0.15(-1.38%) |
Sep 13, 2007 | 10.67 | 10.72 | 10.60 | 10.64 | 1,800,639 | +0.25(+2.42%) |
Sep 12, 2007 | 10.24 | 10.43 | 10.23 | 10.39 | 2,672,614 | +0.20(+1.97%) |
Sep 11, 2007 | 10.12 | 10.22 | 10.10 | 10.19 | 5,372,827 | +0.24(+2.40%) |
Sep 10, 2007 | 9.994 | 10.02 | 9.854 | 9.953 | 4,450,130 | +0.12(+1.21%) |
Sep 07, 2007 | 9.789 | 9.889 | 9.752 | 9.834 | 2,239,237 | -0.02(-0.19%) |
Sep 06, 2007 | 9.823 | 9.886 | 9.785 | 9.852 | 2,521,193 | +0.08(+0.82%) |
Sep 05, 2007 | 9.857 | 9.838 | 9.742 | 9.772 | 3,028,415 | -0.25(-2.48%) |
Sep 04, 2007 | 9.884 | 10.04 | 9.879 | 10.02 | 2,047,537 | +0.01(+0.08%) |
Aug 31, 2007 | 10.01 | 10.09 | 9.927 | 10.01 | 2,102,735 | +0.26(+2.67%) |
Aug 30, 2007 | 9.721 | 9.856 | 9.690 | 9.752 | 4,634,371 | -0.07(-0.71%) |
Aug 29, 2007 | 9.689 | 9.828 | 9.651 | 9.821 | 2,225,065 | +0.25(+2.59%) |
Aug 28, 2007 | 9.828 | 9.811 | 9.545 | 9.573 | 2,850,888 | -0.23(-2.38%) |
Aug 27, 2007 | 9.807 | 9.851 | 9.773 | 9.807 | 1,029,363 | -0.03(-0.34%) |
Aug 24, 2007 | 9.678 | 9.846 | 9.665 | 9.840 | 1,598,496 | +0.20(+2.11%) |
Aug 23, 2007 | 9.675 | 9.689 | 9.556 | 9.636 | 1,066,658 | +0.03(+0.31%) |
Aug 22, 2007 | 9.545 | 9.610 | 9.492 | 9.607 | 1,445,583 | +0.11(+1.16%) |
Aug 21, 2007 | 9.451 | 9.556 | 9.430 | 9.497 | 1,620,127 | +0.03(+0.27%) |
Aug 20, 2007 | 9.513 | 9.524 | 9.359 | 9.472 | 1,706,654 | -0.02(-0.21%) |
Aug 17, 2007 | 9.505 | 9.533 | 9.375 | 9.492 | 1,641,013 | +0.14(+1.52%) |
Aug 16, 2007 | 9.371 | 9.456 | 9.025 | 9.350 | 2,698,721 | -0.12(-1.30%) |
Aug 15, 2007 | 9.578 | 9.725 | 9.439 | 9.473 | 4,684,347 | -0.16(-1.66%) |
Aug 14, 2007 | 9.842 | 9.858 | 9.614 | 9.632 | 5,013,296 | -0.04(-0.37%) |
Aug 13, 2007 | 9.754 | 9.789 | 9.657 | 9.669 | 2,527,906 | +0.00(+0.04%) |
Aug 10, 2007 | 9.649 | 9.701 | 9.531 | 9.665 | 2,739,746 | -0.05(-0.55%) |
Aug 09, 2007 | 9.809 | 9.910 | 9.718 | 9.718 | 3,144,778 | -0.24(-2.38%) |
Aug 08, 2007 | 9.868 | 10.02 | 9.868 | 9.956 | 2,554,013 | +0.20(+2.03%) |
Aug 07, 2007 | 9.602 | 9.830 | 9.595 | 9.757 | 2,096,767 | +0.12(+1.20%) |
Aug 06, 2007 | 9.634 | 9.662 | 9.529 | 9.642 | 8,126,000 | +0.01(+0.10%) |
Aug 03, 2007 | 9.671 | 9.718 | 9.626 | 9.632 | 4,887,236 | -0.09(-0.88%) |
Aug 02, 2007 | 9.659 | 9.733 | 9.632 | 9.718 | 3,743,002 | +0.07(+0.71%) |
Aug 01, 2007 | 9.580 | 9.673 | 9.485 | 9.650 | 5,439,959 | +0.23(+2.49%) |
Jul 31, 2007 | 9.473 | 9.578 | 9.397 | 9.415 | 2,276,533 | +0.01(+0.14%) |
Jul 30, 2007 | 9.374 | 9.439 | 9.295 | 9.402 | 1,594,020 | +0.19(+2.08%) |
Jul 27, 2007 | 9.348 | 9.418 | 9.206 | 9.210 | 2,678,581 | -0.08(-0.82%) |
Jul 26, 2007 | 9.450 | 9.552 | 9.197 | 9.287 | 4,178,617 | -0.31(-3.23%) |
Jul 25, 2007 | 9.649 | 9.659 | 9.506 | 9.596 | 2,902,356 | +0.16(+1.75%) |
Jul 24, 2007 | 9.572 | 9.586 | 9.407 | 9.431 | 3,241,747 | -0.19(-2.02%) |
Jul 23, 2007 | 9.670 | 9.704 | 9.616 | 9.626 | 2,048,283 | +0.10(+1.03%) |
Jul 20, 2007 | 9.654 | 9.659 | 9.477 | 9.528 | 2,073,644 | -0.23(-2.39%) |
Jul 19, 2007 | 9.800 | 9.835 | 9.728 | 9.761 | 1,488,100 | +0.08(+0.80%) |
Jul 18, 2007 | 9.733 | 9.776 | 9.599 | 9.683 | 2,347,395 | +0.02(+0.17%) |
Jul 17, 2007 | 9.615 | 9.695 | 9.615 | 9.667 | 6,162,005 | +0.10(+1.09%) |
Jul 16, 2007 | 9.519 | 9.606 | 9.510 | 9.563 | 2,337,698 | +0.10(+1.09%) |
Jul 13, 2007 | 9.457 | 9.505 | 9.438 | 9.460 | 1,551,503 | -0.03(-0.37%) |
Jul 12, 2007 | 9.355 | 9.504 | 9.338 | 9.494 | 1,979,658 | +0.25(+2.65%) |
Jul 11, 2007 | 9.139 | 9.261 | 9.122 | 9.249 | 2,239,237 | +0.19(+2.07%) |
Jul 10, 2007 | 9.123 | 9.193 | 9.043 | 9.061 | 2,266,836 | -0.11(-1.17%) |
Jul 09, 2007 | 9.206 | 9.230 | 9.165 | 9.169 | 1,399,336 | -0.05(-0.57%) |
Jul 06, 2007 | 9.162 | 9.241 | 9.135 | 9.221 | 2,020,684 | +0.14(+1.51%) |
Jul 05, 2007 | 9.098 | 9.116 | 9.009 | 9.084 | 1,144,979 | +0.07(+0.73%) |
Jul 03, 2007 | 9.076 | 9.076 | 8.998 | 9.018 | 489,320 | -0.07(-0.72%) |