Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.61 | 11.68 | 11.23 | 11.39 | 964,088 | -0.31(-2.65%) |
Sep 27, 2007 | 11.25 | 11.75 | 11.25 | 11.70 | 1,393,020 | +0.45(+4.00%) |
Sep 26, 2007 | 11.16 | 11.32 | 11.15 | 11.25 | 1,062,912 | +0.07(+0.63%) |
Sep 25, 2007 | 11.08 | 11.32 | 10.78 | 11.18 | 1,541,847 | +0.01(+0.09%) |
Sep 24, 2007 | 11.12 | 11.37 | 11.09 | 11.17 | 1,151,216 | +0.06(+0.54%) |
Sep 21, 2007 | 11.43 | 11.45 | 10.96 | 11.11 | 2,153,429 | -0.24(-2.11%) |
Sep 20, 2007 | 11.30 | 11.49 | 11.23 | 11.35 | 532,328 | +0.03(+0.27%) |
Sep 19, 2007 | 11.11 | 11.42 | 11.11 | 11.32 | 635,114 | +0.23(+2.07%) |
Sep 18, 2007 | 11.17 | 11.25 | 10.93 | 11.09 | 1,028,856 | -0.07(-0.63%) |
Sep 17, 2007 | 11.30 | 11.35 | 11.04 | 11.16 | 600,063 | -0.18(-1.59%) |
Sep 14, 2007 | 11.40 | 11.47 | 11.28 | 11.34 | 796,642 | +0.00(+0.00%) |
Sep 13, 2007 | 11.36 | 11.50 | 11.30 | 11.34 | 1,084,538 | -0.11(-0.96%) |
Sep 12, 2007 | 11.50 | 11.57 | 11.35 | 11.45 | 543,822 | +0.01(+0.09%) |
Sep 11, 2007 | 11.28 | 11.50 | 11.28 | 11.44 | 5,394,712 | -0.02(-0.17%) |
Sep 10, 2007 | 11.17 | 11.59 | 11.17 | 11.46 | 539,171 | +0.18(+1.60%) |
Sep 07, 2007 | 11.23 | 11.36 | 11.12 | 11.28 | 672,738 | +0.12(+1.08%) |
Sep 06, 2007 | 11.46 | 11.60 | 11.00 | 11.16 | 1,542,110 | -0.33(-2.87%) |
Sep 05, 2007 | 11.58 | 11.73 | 11.18 | 11.49 | 705,848 | +0.00(+0.00%) |
Sep 04, 2007 | 11.65 | 12.00 | 11.48 | 11.49 | 1,243,723 | -0.21(-1.79%) |
Aug 31, 2007 | 11.25 | 11.71 | 11.10 | 11.70 | 974,786 | +0.58(+5.22%) |
Aug 30, 2007 | 11.20 | 11.28 | 11.09 | 11.12 | 835,646 | -0.18(-1.59%) |
Aug 29, 2007 | 11.05 | 11.30 | 11.05 | 11.30 | 640,077 | +0.30(+2.73%) |
Aug 28, 2007 | 10.84 | 11.16 | 10.82 | 11.00 | 750,065 | +0.05(+0.46%) |
Aug 27, 2007 | 10.91 | 11.05 | 10.77 | 10.95 | 796,052 | +0.10(+0.92%) |
Aug 24, 2007 | 10.75 | 10.99 | 10.71 | 10.85 | 665,837 | +0.07(+0.65%) |
Aug 23, 2007 | 10.61 | 10.86 | 10.61 | 10.78 | 1,036,222 | -0.02(-0.19%) |
Aug 22, 2007 | 10.63 | 10.87 | 10.60 | 10.80 | 1,486,448 | +0.25(+2.37%) |
Aug 21, 2007 | 10.65 | 10.65 | 10.52 | 10.55 | 653,311 | -0.13(-1.22%) |
Aug 20, 2007 | 10.50 | 10.77 | 10.42 | 10.68 | 844,465 | +0.03(+0.28%) |
Aug 17, 2007 | 10.50 | 10.90 | 10.45 | 10.65 | 1,219,933 | +0.65(+6.50%) |
Aug 16, 2007 | 10.50 | 10.53 | 9.910 | 10.00 | 1,356,441 | -0.48(-4.58%) |
Aug 15, 2007 | 10.35 | 10.75 | 10.30 | 10.48 | 616,451 | -0.12(-1.13%) |
Aug 14, 2007 | 10.83 | 10.84 | 10.43 | 10.60 | 378,592 | +0.03(+0.28%) |
Aug 13, 2007 | 10.60 | 11.12 | 10.57 | 10.57 | 1,294,224 | +0.07(+0.67%) |
Aug 10, 2007 | 9.850 | 10.68 | 9.230 | 10.50 | 3,539,255 | +0.74(+7.58%) |
Aug 09, 2007 | 10.30 | 10.39 | 9.600 | 9.760 | 3,569,854 | -0.69(-6.60%) |
Aug 08, 2007 | 11.15 | 11.18 | 10.38 | 10.45 | 2,328,592 | -0.63(-5.69%) |
Aug 07, 2007 | 11.12 | 11.80 | 10.96 | 11.08 | 662,119 | -0.04(-0.36%) |
Aug 06, 2007 | 11.50 | 11.54 | 11.00 | 11.12 | 753,222 | +0.00(+0.00%) |
Aug 03, 2007 | 11.50 | 11.54 | 11.00 | 11.12 | 753,222 | -0.28(-2.46%) |
Aug 02, 2007 | 10.90 | 11.51 | 10.86 | 11.40 | 841,931 | +0.65(+6.05%) |
Aug 01, 2007 | 11.26 | 11.30 | 10.33 | 10.75 | 2,334,157 | -0.20(-1.83%) |
Jul 31, 2007 | 11.45 | 11.72 | 10.87 | 10.95 | 882,591 | -0.45(-3.95%) |
Jul 30, 2007 | 11.35 | 11.50 | 11.26 | 11.40 | 400,169 | +0.12(+1.06%) |
Jul 27, 2007 | 11.27 | 11.56 | 11.14 | 11.28 | 383,918 | -0.22(-1.91%) |
Jul 26, 2007 | 11.40 | 11.50 | 11.21 | 11.50 | 546,356 | +0.10(+0.88%) |
Jul 25, 2007 | 11.45 | 11.55 | 11.13 | 11.40 | 118,132 | +0.09(+0.80%) |
Jul 24, 2007 | 11.75 | 11.75 | 11.31 | 11.31 | 14,560 | -0.47(-3.99%) |
Jul 23, 2007 | 11.90 | 11.92 | 11.72 | 11.78 | 722,592 | -0.16(-1.34%) |
Jul 20, 2007 | 11.40 | 11.95 | 11.40 | 11.94 | 614,023 | +0.14(+1.19%) |
Jul 19, 2007 | 11.85 | 11.90 | 11.73 | 11.80 | 664,508 | -0.10(-0.84%) |
Jul 18, 2007 | 11.70 | 11.93 | 11.65 | 11.90 | 880,286 | +0.18(+1.54%) |
Jul 17, 2007 | 11.87 | 11.99 | 11.64 | 11.72 | 1,009,464 | -0.18(-1.51%) |
Jul 16, 2007 | 11.80 | 12.05 | 11.75 | 11.90 | 7,987,174 | +0.16(+1.36%) |
Jul 13, 2007 | 11.81 | 11.84 | 11.60 | 11.74 | 495,739 | +0.04(+0.34%) |
Jul 12, 2007 | 11.57 | 11.71 | 11.57 | 11.70 | 1,691,383 | +0.00(+0.00%) |
Jul 11, 2007 | 11.70 | 11.76 | 11.68 | 11.70 | 1,373,217 | +0.00(+0.00%) |
Jul 10, 2007 | 11.65 | 11.75 | 11.64 | 11.70 | 657,915 | +0.00(+0.00%) |
Jul 09, 2007 | 11.65 | 11.79 | 11.65 | 11.70 | 727,942 | -0.04(-0.34%) |
Jul 06, 2007 | 11.89 | 11.90 | 11.70 | 11.74 | 802,189 | -0.16(-1.34%) |
Jul 05, 2007 | 12.00 | 12.05 | 11.85 | 11.90 | 1,137,685 | -0.26(-2.14%) |
Jul 03, 2007 | 12.01 | 12.20 | 12.01 | 12.16 | 1,143,028 | +0.21(+1.76%) |