Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.37 | 11.37 | 11.19 | 11.24 | 1,915,649 | -0.16(-1.42%) |
Sep 27, 2007 | 11.24 | 11.41 | 11.23 | 11.41 | 1,503,758 | +0.22(+1.94%) |
Sep 26, 2007 | 11.08 | 11.27 | 10.97 | 11.19 | 1,672,674 | +0.21(+1.94%) |
Sep 25, 2007 | 10.90 | 11.01 | 10.86 | 10.98 | 1,884,199 | -0.05(-0.43%) |
Sep 24, 2007 | 11.14 | 11.19 | 10.95 | 11.02 | 2,057,174 | -0.09(-0.78%) |
Sep 21, 2007 | 11.30 | 11.30 | 11.05 | 11.11 | 2,254,750 | -0.09(-0.77%) |
Sep 20, 2007 | 11.39 | 11.39 | 11.11 | 11.20 | 1,387,596 | -0.19(-1.66%) |
Sep 19, 2007 | 11.54 | 11.64 | 11.33 | 11.39 | 2,005,687 | -0.08(-0.72%) |
Sep 18, 2007 | 11.17 | 11.48 | 11.10 | 11.47 | 2,111,957 | +0.34(+3.01%) |
Sep 17, 2007 | 10.98 | 11.16 | 10.89 | 11.13 | 1,670,391 | +0.10(+0.93%) |
Sep 14, 2007 | 11.06 | 11.09 | 10.93 | 11.03 | 1,308,718 | -0.03(-0.25%) |
Sep 13, 2007 | 11.10 | 11.16 | 11.00 | 11.06 | 1,355,893 | -0.01(-0.07%) |
Sep 12, 2007 | 10.95 | 11.09 | 10.86 | 11.07 | 1,698,798 | +0.12(+1.08%) |
Sep 11, 2007 | 10.84 | 11.08 | 10.85 | 10.95 | 1,717,566 | +0.11(+0.98%) |
Sep 10, 2007 | 11.17 | 11.31 | 10.81 | 10.84 | 2,135,545 | -0.23(-2.06%) |
Sep 07, 2007 | 11.10 | 11.19 | 10.97 | 11.07 | 2,253,735 | -0.09(-0.78%) |
Sep 06, 2007 | 11.16 | 11.19 | 10.96 | 11.16 | 2,813,491 | -0.01(-0.07%) |
Sep 05, 2007 | 11.54 | 11.56 | 11.11 | 11.17 | 3,183,280 | -0.42(-3.61%) |
Sep 04, 2007 | 11.51 | 11.63 | 11.31 | 11.58 | 2,833,974 | +0.47(+4.18%) |
Aug 31, 2007 | 11.11 | 11.33 | 10.98 | 11.12 | 3,223,861 | -0.02(-0.21%) |
Aug 30, 2007 | 11.31 | 11.49 | 11.11 | 11.14 | 2,192,103 | -0.28(-2.48%) |
Aug 29, 2007 | 11.30 | 11.47 | 11.15 | 11.43 | 1,530,642 | +0.12(+1.08%) |
Aug 28, 2007 | 11.75 | 11.67 | 11.30 | 11.30 | 1,680,536 | -0.44(-3.76%) |
Aug 27, 2007 | 11.79 | 11.82 | 11.53 | 11.75 | 1,247,087 | -0.02(-0.17%) |
Aug 24, 2007 | 11.65 | 11.78 | 11.51 | 11.77 | 1,778,944 | +0.13(+1.15%) |
Aug 23, 2007 | 11.39 | 11.73 | 11.39 | 11.63 | 1,959,780 | +0.25(+2.18%) |
Aug 22, 2007 | 11.46 | 11.60 | 11.25 | 11.38 | 2,287,721 | -0.09(-0.79%) |
Aug 21, 2007 | 11.35 | 11.63 | 11.18 | 11.47 | 1,998,839 | +0.12(+1.08%) |
Aug 20, 2007 | 11.68 | 11.81 | 11.31 | 11.35 | 3,137,627 | -0.18(-1.57%) |
Aug 17, 2007 | 11.23 | 12.54 | 10.89 | 11.53 | 3,302,485 | +0.61(+5.60%) |
Aug 16, 2007 | 10.58 | 11.04 | 10.48 | 10.92 | 4,165,580 | +0.36(+3.44%) |
Aug 15, 2007 | 10.84 | 11.06 | 10.46 | 10.56 | 3,009,799 | -0.34(-3.15%) |
Aug 14, 2007 | 11.13 | 11.44 | 10.88 | 10.90 | 2,447,253 | -0.28(-2.47%) |
Aug 13, 2007 | 11.00 | 11.97 | 10.97 | 11.18 | 5,005,342 | +0.18(+1.61%) |
Aug 10, 2007 | 10.08 | 11.13 | 9.687 | 11.00 | 4,910,231 | +0.92(+9.11%) |
Aug 09, 2007 | 10.61 | 10.65 | 10.08 | 10.08 | 7,897,711 | -0.53(-5.02%) |
Aug 08, 2007 | 10.63 | 10.83 | 9.439 | 10.61 | 6,637,436 | +0.00(+0.00%) |
Aug 07, 2007 | 10.86 | 10.94 | 10.31 | 10.61 | 3,822,168 | -0.35(-3.23%) |
Aug 06, 2007 | 11.11 | 11.24 | 10.80 | 10.97 | 2,820,339 | -0.17(-1.49%) |
Aug 03, 2007 | 11.16 | 11.73 | 11.08 | 11.13 | 1,973,984 | -0.60(-5.11%) |
Aug 02, 2007 | 12.29 | 12.29 | 11.65 | 11.73 | 2,683,127 | -0.47(-3.88%) |
Aug 01, 2007 | 11.08 | 12.53 | 11.42 | 12.21 | 4,641,386 | +1.13(+10.22%) |
Jul 31, 2007 | 11.43 | 11.54 | 10.94 | 11.08 | 2,369,389 | -0.29(-2.57%) |
Jul 30, 2007 | 11.36 | 11.45 | 11.11 | 11.37 | 2,327,541 | +0.03(+0.24%) |
Jul 27, 2007 | 11.65 | 11.71 | 11.34 | 11.34 | 2,028,767 | -0.30(-2.54%) |
Jul 26, 2007 | 11.92 | 11.95 | 11.52 | 11.64 | 2,504,066 | -0.46(-3.78%) |
Jul 25, 2007 | 12.08 | 12.21 | 12.03 | 12.09 | 1,445,677 | +0.06(+0.52%) |
Jul 24, 2007 | 12.33 | 12.33 | 12.00 | 12.03 | 1,677,239 | -0.38(-3.08%) |
Jul 23, 2007 | 12.55 | 12.62 | 12.37 | 12.41 | 1,219,695 | -0.13(-1.04%) |
Jul 20, 2007 | 12.67 | 12.69 | 12.49 | 12.54 | 985,597 | -0.15(-1.15%) |
Jul 19, 2007 | 12.81 | 12.82 | 12.64 | 12.69 | 2,214,169 | -0.04(-0.34%) |
Jul 18, 2007 | 12.79 | 12.87 | 12.57 | 12.73 | 1,506,801 | -0.09(-0.74%) |
Jul 17, 2007 | 13.07 | 13.09 | 12.83 | 12.83 | 1,372,125 | -0.25(-1.90%) |
Jul 16, 2007 | 13.24 | 13.24 | 13.04 | 13.07 | 1,292,232 | -0.17(-1.25%) |
Jul 13, 2007 | 13.13 | 13.29 | 13.06 | 13.24 | 1,360,205 | +0.10(+0.75%) |
Jul 12, 2007 | 13.13 | 13.23 | 13.08 | 13.14 | 1,624,485 | +0.07(+0.51%) |
Jul 11, 2007 | 13.17 | 13.23 | 13.02 | 13.07 | 1,596,839 | -0.09(-0.72%) |
Jul 10, 2007 | 13.39 | 13.43 | 13.14 | 13.17 | 1,158,824 | -0.30(-2.20%) |
Jul 09, 2007 | 13.48 | 13.62 | 13.44 | 13.46 | 951,103 | +0.02(+0.15%) |
Jul 06, 2007 | 13.54 | 13.54 | 13.41 | 13.44 | 1,109,113 | -0.10(-0.73%) |
Jul 05, 2007 | 13.66 | 13.77 | 13.52 | 13.54 | 946,538 | -0.08(-0.61%) |
Jul 03, 2007 | 13.62 | 13.73 | 13.62 | 13.63 | 542,763 | +0.02(+0.12%) |