Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.03 | 11.05 | 10.80 | 10.84 | 396,135 | -0.22(-1.97%) |
Sep 27, 2007 | 10.96 | 11.06 | 10.81 | 11.05 | 361,040 | +0.14(+1.31%) |
Sep 26, 2007 | 10.96 | 10.99 | 10.65 | 10.91 | 359,975 | -0.07(-0.68%) |
Sep 25, 2007 | 10.66 | 11.02 | 10.66 | 10.99 | 414,454 | +0.25(+2.38%) |
Sep 24, 2007 | 11.27 | 11.35 | 10.65 | 10.73 | 625,248 | -0.52(-4.60%) |
Sep 21, 2007 | 10.73 | 11.38 | 10.63 | 11.25 | 1,415,461 | +0.61(+5.78%) |
Sep 20, 2007 | 10.80 | 10.87 | 10.60 | 10.63 | 235,571 | -0.18(-1.66%) |
Sep 19, 2007 | 10.62 | 10.89 | 10.58 | 10.81 | 354,597 | +0.28(+2.71%) |
Sep 18, 2007 | 10.21 | 10.56 | 10.14 | 10.53 | 364,376 | +0.35(+3.46%) |
Sep 17, 2007 | 10.19 | 10.24 | 10.02 | 10.18 | 661,793 | -0.04(-0.37%) |
Sep 14, 2007 | 9.937 | 10.21 | 9.929 | 10.21 | 301,678 | +0.12(+1.19%) |
Sep 13, 2007 | 10.09 | 10.21 | 9.869 | 10.09 | 285,878 | +0.05(+0.52%) |
Sep 12, 2007 | 9.892 | 10.08 | 9.877 | 10.04 | 404,766 | +0.09(+0.90%) |
Sep 11, 2007 | 10.04 | 10.05 | 9.862 | 9.952 | 290,072 | -0.04(-0.45%) |
Sep 10, 2007 | 10.00 | 10.09 | 9.832 | 9.997 | 201,478 | +0.04(+0.38%) |
Sep 07, 2007 | 10.01 | 10.06 | 9.869 | 9.959 | 582,016 | -0.11(-1.12%) |
Sep 06, 2007 | 10.23 | 10.38 | 10.02 | 10.07 | 361,253 | -0.13(-1.32%) |
Sep 05, 2007 | 10.14 | 10.25 | 9.944 | 10.21 | 609,984 | -0.02(-0.15%) |
Sep 04, 2007 | 10.20 | 10.45 | 10.15 | 10.22 | 443,629 | -0.02(-0.22%) |
Aug 31, 2007 | 10.22 | 10.46 | 10.08 | 10.24 | 435,187 | +0.13(+1.26%) |
Aug 30, 2007 | 10.20 | 10.21 | 10.04 | 10.12 | 244,563 | -0.17(-1.68%) |
Aug 29, 2007 | 10.14 | 10.32 | 9.997 | 10.29 | 733,041 | +0.21(+2.08%) |
Aug 28, 2007 | 10.42 | 10.48 | 10.01 | 10.08 | 940,618 | -0.44(-4.21%) |
Aug 27, 2007 | 10.79 | 10.84 | 10.45 | 10.52 | 284,111 | -0.35(-3.24%) |
Aug 24, 2007 | 10.58 | 10.88 | 10.58 | 10.87 | 161,490 | +0.32(+3.06%) |
Aug 23, 2007 | 10.55 | 10.63 | 10.44 | 10.55 | 248,390 | +0.04(+0.36%) |
Aug 22, 2007 | 10.57 | 10.75 | 10.24 | 10.51 | 343,979 | +0.03(+0.29%) |
Aug 21, 2007 | 10.39 | 10.62 | 10.24 | 10.48 | 387,882 | +0.13(+1.23%) |
Aug 20, 2007 | 10.79 | 10.92 | 10.30 | 10.36 | 472,203 | -0.40(-3.76%) |
Aug 17, 2007 | 10.93 | 11.17 | 10.57 | 10.76 | 506,651 | +0.13(+1.27%) |
Aug 16, 2007 | 10.23 | 10.64 | 9.899 | 10.63 | 736,607 | +0.35(+3.43%) |
Aug 15, 2007 | 10.15 | 10.54 | 10.13 | 10.27 | 321,338 | +0.08(+0.74%) |
Aug 14, 2007 | 10.41 | 10.50 | 10.17 | 10.20 | 310,749 | -0.19(-1.81%) |
Aug 13, 2007 | 10.35 | 10.85 | 10.33 | 10.39 | 633,886 | +0.19(+1.84%) |
Aug 10, 2007 | 9.607 | 11.00 | 9.449 | 10.20 | 1,066,309 | +0.52(+5.34%) |
Aug 09, 2007 | 10.33 | 10.33 | 9.629 | 9.682 | 1,783,623 | -0.58(-5.70%) |
Aug 08, 2007 | 10.27 | 10.49 | 9.824 | 10.27 | 1,663,409 | +0.00(+0.00%) |
Aug 07, 2007 | 10.51 | 10.51 | 10.05 | 10.27 | 888,962 | -0.33(-3.11%) |
Aug 06, 2007 | 10.70 | 10.78 | 10.18 | 10.60 | 836,004 | -0.07(-0.70%) |
Aug 03, 2007 | 10.71 | 10.97 | 10.65 | 10.67 | 537,951 | -0.33(-3.00%) |
Aug 02, 2007 | 10.82 | 11.03 | 10.64 | 11.00 | 470,739 | +0.44(+4.19%) |
Aug 01, 2007 | 10.79 | 10.97 | 10.43 | 10.56 | 1,061,747 | -0.22(-2.02%) |
Jul 31, 2007 | 11.40 | 11.40 | 10.76 | 10.78 | 654,921 | -0.49(-4.33%) |
Jul 30, 2007 | 11.17 | 11.35 | 10.96 | 11.26 | 738,724 | +0.10(+0.87%) |
Jul 27, 2007 | 10.65 | 11.40 | 10.65 | 11.17 | 1,381,327 | +0.43(+4.05%) |
Jul 26, 2007 | 10.94 | 11.00 | 10.64 | 10.73 | 716,569 | -0.37(-3.38%) |
Jul 25, 2007 | 11.24 | 11.29 | 10.84 | 11.11 | 959,699 | +0.27(+2.49%) |
Jul 24, 2007 | 10.86 | 11.02 | 10.80 | 10.84 | 704,694 | -0.08(-0.76%) |
Jul 23, 2007 | 10.98 | 11.02 | 10.83 | 10.92 | 408,385 | -0.04(-0.34%) |
Jul 20, 2007 | 10.93 | 11.07 | 10.85 | 10.96 | 449,958 | +0.00(+0.00%) |
Jul 19, 2007 | 10.98 | 11.06 | 10.88 | 10.96 | 824,125 | +0.02(+0.14%) |
Jul 18, 2007 | 10.99 | 11.06 | 10.86 | 10.94 | 450,048 | -0.08(-0.68%) |
Jul 17, 2007 | 10.98 | 11.14 | 10.96 | 11.02 | 471,331 | +0.05(+0.48%) |
Jul 16, 2007 | 11.16 | 11.20 | 10.84 | 10.96 | 801,613 | -0.25(-2.27%) |
Jul 13, 2007 | 11.41 | 11.55 | 11.19 | 11.22 | 489,329 | -0.20(-1.71%) |
Jul 12, 2007 | 11.34 | 11.50 | 11.32 | 11.41 | 483,467 | +0.09(+0.79%) |
Jul 11, 2007 | 11.25 | 11.47 | 11.25 | 11.32 | 500,167 | +0.06(+0.53%) |
Jul 10, 2007 | 11.63 | 11.73 | 11.20 | 11.26 | 557,552 | -0.44(-3.78%) |
Jul 09, 2007 | 11.81 | 11.83 | 11.66 | 11.71 | 208,985 | -0.11(-0.89%) |
Jul 06, 2007 | 11.89 | 11.94 | 11.79 | 11.81 | 186,142 | -0.11(-0.88%) |
Jul 05, 2007 | 11.69 | 11.94 | 11.69 | 11.92 | 824,041 | +0.22(+1.86%) |
Jul 03, 2007 | 11.83 | 11.89 | 11.64 | 11.70 | 315,900 | -0.13(-1.08%) |