Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.52 | 11.52 | 11.33 | 11.33 | 4,800 | +0.05(+0.42%) |
Oct 30, 2007 | 11.31 | 11.31 | 11.24 | 11.28 | 6,393 | -0.05(-0.47%) |
Oct 29, 2007 | 11.12 | 11.38 | 11.01 | 11.33 | 14,494 | +0.04(+0.37%) |
Oct 26, 2007 | 11.53 | 11.57 | 11.29 | 11.29 | 4,608 | -0.28(-2.41%) |
Oct 25, 2007 | 11.03 | 11.62 | 11.03 | 11.57 | 39,941 | +0.02(+0.21%) |
Oct 24, 2007 | 11.40 | 11.54 | 11.40 | 11.54 | 825 | +0.11(+0.99%) |
Oct 23, 2007 | 11.32 | 11.43 | 11.32 | 11.43 | 4,466 | -0.03(-0.26%) |
Oct 22, 2007 | 11.09 | 11.63 | 11.09 | 11.46 | 6,405 | +0.24(+2.17%) |
Oct 19, 2007 | 11.22 | 11.50 | 11.22 | 11.22 | 6,346 | -0.07(-0.58%) |
Oct 18, 2007 | 11.03 | 11.30 | 10.89 | 11.28 | 13,435 | -0.08(-0.73%) |
Oct 17, 2007 | 11.30 | 11.37 | 11.27 | 11.37 | 4,650 | +0.15(+1.32%) |
Oct 16, 2007 | 11.33 | 11.39 | 11.22 | 11.22 | 3,548 | -0.20(-1.77%) |
Oct 15, 2007 | 11.54 | 11.63 | 11.42 | 11.42 | 9,776 | -0.23(-1.94%) |
Oct 12, 2007 | 11.56 | 11.65 | 11.52 | 11.65 | 1,759 | +0.04(+0.36%) |
Oct 11, 2007 | 11.64 | 11.64 | 11.53 | 11.60 | 3,522 | +0.10(+0.83%) |
Oct 10, 2007 | 11.50 | 11.59 | 11.50 | 11.51 | 3,708 | +0.01(+0.05%) |
Oct 09, 2007 | 11.52 | 11.52 | 11.50 | 11.50 | 2,369 | -0.09(-0.82%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.60 | 11.60 | 8,313 | -0.07(-0.61%) |
Oct 05, 2007 | 11.66 | 11.68 | 11.60 | 11.67 | 2,177 | +0.08(+0.67%) |
Oct 04, 2007 | 11.50 | 11.75 | 11.42 | 11.59 | 14,760 | +0.05(+0.46%) |
Oct 03, 2007 | 11.15 | 11.66 | 11.15 | 11.54 | 6,573 | +0.30(+2.64%) |
Oct 02, 2007 | 10.74 | 11.24 | 10.68 | 11.24 | 14,521 | +0.42(+3.84%) |
Oct 01, 2007 | 10.77 | 10.83 | 10.73 | 10.83 | 6,754 | +0.18(+1.73%) |
Sep 28, 2007 | 10.75 | 10.86 | 10.63 | 10.64 | 3,774 | -0.12(-1.16%) |
Sep 27, 2007 | 10.87 | 10.87 | 10.61 | 10.77 | 13,248 | +0.17(+1.62%) |
Sep 26, 2007 | 10.64 | 10.64 | 10.59 | 10.60 | 7,163 | +0.01(+0.06%) |
Sep 25, 2007 | 10.59 | 10.60 | 10.59 | 10.59 | 1,997 | +0.13(+1.25%) |
Sep 24, 2007 | 10.60 | 10.63 | 10.42 | 10.46 | 12,658 | -0.30(-2.76%) |
Sep 21, 2007 | 11.19 | 11.19 | 10.76 | 10.76 | 10,064 | -0.44(-3.92%) |
Sep 20, 2007 | 11.20 | 11.21 | 11.19 | 11.19 | 842 | -0.09(-0.84%) |
Sep 19, 2007 | 11.21 | 11.52 | 11.20 | 11.29 | 10,113 | +0.27(+2.48%) |
Sep 18, 2007 | 10.77 | 11.03 | 10.64 | 11.02 | 5,545 | +0.25(+2.31%) |
Sep 17, 2007 | 10.86 | 10.86 | 10.77 | 10.77 | 674 | -0.17(-1.52%) |
Sep 14, 2007 | 11.07 | 11.07 | 10.90 | 10.93 | 7,192 | -0.10(-0.91%) |
Sep 13, 2007 | 11.03 | 11.06 | 11.03 | 11.03 | 2,528 | +0.00(+0.00%) |
Sep 12, 2007 | 11.11 | 11.15 | 11.02 | 11.03 | 6,910 | -0.42(-3.68%) |
Sep 11, 2007 | 11.45 | 11.59 | 11.45 | 11.46 | 8,503 | +0.02(+0.16%) |
Sep 10, 2007 | 11.57 | 11.57 | 11.22 | 11.44 | 9,169 | -0.12(-1.08%) |
Sep 07, 2007 | 11.57 | 11.59 | 11.52 | 11.56 | 14,664 | -0.05(-0.41%) |
Sep 06, 2007 | 11.39 | 11.69 | 11.39 | 11.61 | 18,462 | +0.19(+1.66%) |
Sep 05, 2007 | 11.56 | 11.57 | 11.27 | 11.42 | 11,402 | -0.15(-1.28%) |
Sep 04, 2007 | 11.55 | 11.60 | 11.55 | 11.57 | 9,941 | -0.01(-0.10%) |
Aug 31, 2007 | 11.46 | 11.59 | 11.41 | 11.58 | 8,427 | +0.12(+1.03%) |
Aug 30, 2007 | 11.60 | 11.63 | 11.41 | 11.46 | 14,580 | -0.11(-0.92%) |
Aug 29, 2007 | 11.46 | 11.59 | 11.46 | 11.57 | 8,785 | +0.11(+0.98%) |
Aug 28, 2007 | 11.54 | 11.54 | 11.37 | 11.46 | 8,427 | -0.15(-1.33%) |
Aug 27, 2007 | 11.66 | 11.81 | 11.51 | 11.61 | 5,225 | -0.24(-2.00%) |
Aug 24, 2007 | 11.59 | 11.85 | 11.49 | 11.85 | 21,002 | +0.30(+2.57%) |
Aug 23, 2007 | 11.03 | 11.57 | 10.87 | 11.55 | 8,933 | +0.54(+4.90%) |
Aug 22, 2007 | 10.96 | 11.01 | 10.75 | 11.01 | 9,270 | +0.25(+2.32%) |
Aug 21, 2007 | 11.06 | 11.11 | 10.68 | 10.76 | 19,370 | +0.12(+1.17%) |
Aug 20, 2007 | 11.31 | 11.31 | 10.42 | 10.64 | 12,810 | -0.34(-3.13%) |
Aug 17, 2007 | 10.67 | 11.82 | 10.67 | 10.98 | 30,423 | +0.45(+4.28%) |
Aug 16, 2007 | 10.07 | 10.53 | 9.836 | 10.53 | 11,967 | +0.48(+4.78%) |
Aug 15, 2007 | 10.09 | 10.17 | 10.05 | 10.05 | 7,961 | +0.13(+1.32%) |
Aug 14, 2007 | 10.04 | 10.04 | 9.919 | 9.919 | 2,022 | -0.08(-0.77%) |
Aug 13, 2007 | 9.860 | 10.08 | 9.860 | 9.997 | 12,434 | +0.09(+0.96%) |
Aug 10, 2007 | 10.05 | 10.06 | 9.801 | 9.902 | 35,431 | -0.08(-0.77%) |
Aug 09, 2007 | 9.819 | 10.12 | 9.706 | 9.979 | 19,647 | +0.12(+1.26%) |
Aug 08, 2007 | 9.712 | 9.890 | 9.599 | 9.854 | 25,030 | +0.09(+0.97%) |
Aug 07, 2007 | 9.759 | 9.801 | 9.700 | 9.759 | 19,004 | -0.03(-0.30%) |
Aug 06, 2007 | 10.99 | 10.99 | 9.789 | 9.789 | 27,643 | -0.65(-6.25%) |
Aug 03, 2007 | 10.44 | 10.83 | 10.44 | 10.44 | 21,912 | -0.26(-2.44%) |
Aug 02, 2007 | 10.88 | 10.88 | 10.70 | 10.70 | 1,854 | -0.02(-0.17%) |