Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.13 | 10.22 | 10.12 | 10.19 | 123,888 | +0.07(+0.67%) |
Oct 30, 2007 | 10.16 | 10.23 | 10.08 | 10.12 | 78,199 | -0.02(-0.18%) |
Oct 29, 2007 | 10.06 | 10.15 | 9.956 | 10.14 | 139,045 | +0.12(+1.18%) |
Oct 26, 2007 | 9.883 | 10.11 | 9.883 | 10.02 | 126,085 | +0.14(+1.43%) |
Oct 25, 2007 | 9.870 | 10.02 | 9.829 | 9.883 | 133,553 | +0.03(+0.28%) |
Oct 24, 2007 | 10.10 | 10.10 | 9.833 | 9.856 | 224,713 | -0.21(-2.13%) |
Oct 23, 2007 | 10.07 | 10.16 | 9.970 | 10.07 | 159,473 | +0.00(+0.00%) |
Oct 22, 2007 | 9.929 | 10.17 | 9.888 | 10.07 | 192,203 | +0.05(+0.45%) |
Oct 19, 2007 | 10.06 | 10.06 | 9.988 | 10.02 | 111,148 | -0.03(-0.32%) |
Oct 18, 2007 | 10.02 | 10.06 | 9.947 | 10.06 | 111,807 | +0.01(+0.09%) |
Oct 17, 2007 | 10.03 | 10.06 | 9.902 | 10.05 | 170,456 | +0.02(+0.23%) |
Oct 16, 2007 | 10.17 | 10.22 | 10.02 | 10.02 | 103,240 | -0.09(-0.86%) |
Oct 15, 2007 | 10.07 | 10.14 | 10.02 | 10.11 | 169,358 | -0.03(-0.31%) |
Oct 12, 2007 | 10.21 | 10.29 | 10.11 | 10.14 | 180,561 | -0.07(-0.67%) |
Oct 11, 2007 | 10.20 | 10.27 | 10.17 | 10.21 | 168,479 | -0.00(-0.04%) |
Oct 10, 2007 | 10.22 | 10.38 | 10.17 | 10.22 | 121,033 | -0.10(-0.93%) |
Oct 09, 2007 | 10.20 | 10.33 | 10.20 | 10.31 | 109,610 | +0.08(+0.76%) |
Oct 08, 2007 | 10.48 | 10.48 | 10.22 | 10.23 | 114,663 | -0.27(-2.56%) |
Oct 05, 2007 | 10.44 | 10.51 | 10.31 | 10.50 | 215,926 | +0.03(+0.30%) |
Oct 04, 2007 | 10.24 | 10.47 | 10.13 | 10.47 | 180,121 | +0.23(+2.22%) |
Oct 03, 2007 | 10.17 | 10.32 | 10.13 | 10.24 | 157,057 | +0.07(+0.67%) |
Oct 02, 2007 | 10.20 | 10.23 | 10.13 | 10.17 | 159,693 | -0.05(-0.45%) |
Oct 01, 2007 | 10.22 | 10.38 | 10.13 | 10.22 | 202,307 | -0.16(-1.53%) |
Sep 28, 2007 | 10.23 | 10.38 | 10.22 | 10.38 | 188,029 | +0.00(+0.04%) |
Sep 27, 2007 | 10.43 | 10.44 | 10.15 | 10.38 | 190,226 | -0.00(-0.04%) |
Sep 26, 2007 | 10.23 | 10.46 | 10.21 | 10.38 | 144,536 | +0.10(+1.02%) |
Sep 25, 2007 | 10.18 | 10.32 | 10.13 | 10.27 | 128,281 | +0.01(+0.13%) |
Sep 24, 2007 | 10.40 | 10.46 | 10.15 | 10.26 | 138,606 | -0.12(-1.14%) |
Sep 21, 2007 | 10.40 | 10.47 | 10.26 | 10.38 | 141,241 | -0.02(-0.18%) |
Sep 20, 2007 | 10.22 | 10.48 | 10.13 | 10.40 | 441,518 | +0.16(+1.56%) |
Sep 19, 2007 | 10.23 | 10.29 | 10.12 | 10.24 | 161,670 | +0.07(+0.72%) |
Sep 18, 2007 | 10.15 | 10.22 | 10.08 | 10.17 | 79,736 | +0.08(+0.77%) |
Sep 17, 2007 | 10.22 | 10.24 | 10.06 | 10.09 | 156,178 | +0.02(+0.18%) |
Sep 14, 2007 | 10.24 | 10.24 | 10.00 | 10.07 | 191,105 | +0.01(+0.09%) |
Sep 13, 2007 | 10.19 | 10.20 | 10.02 | 10.06 | 125,865 | +0.05(+0.46%) |
Sep 12, 2007 | 9.911 | 10.10 | 9.911 | 10.02 | 108,732 | +0.03(+0.27%) |
Sep 11, 2007 | 10.22 | 10.22 | 9.988 | 9.988 | 227,568 | -0.15(-1.44%) |
Sep 10, 2007 | 10.08 | 10.20 | 10.01 | 10.13 | 128,721 | -0.02(-0.18%) |
Sep 07, 2007 | 10.17 | 10.37 | 10.13 | 10.15 | 113,125 | -0.15(-1.46%) |
Sep 06, 2007 | 10.30 | 10.33 | 10.18 | 10.30 | 131,796 | -0.05(-0.44%) |
Sep 05, 2007 | 10.43 | 10.43 | 10.16 | 10.35 | 172,214 | -0.08(-0.79%) |
Sep 04, 2007 | 10.38 | 10.47 | 10.35 | 10.43 | 165,404 | +0.12(+1.15%) |
Aug 31, 2007 | 10.32 | 10.48 | 10.27 | 10.31 | 154,201 | +0.03(+0.31%) |
Aug 30, 2007 | 10.14 | 10.38 | 10.14 | 10.28 | 190,665 | -0.08(-0.75%) |
Aug 29, 2007 | 10.59 | 10.59 | 10.19 | 10.36 | 204,065 | +0.21(+2.11%) |
Aug 28, 2007 | 10.38 | 10.48 | 10.11 | 10.14 | 162,329 | -0.24(-2.28%) |
Aug 27, 2007 | 10.47 | 10.50 | 10.27 | 10.38 | 104,558 | -0.08(-0.78%) |
Aug 24, 2007 | 10.24 | 10.46 | 10.11 | 10.46 | 158,595 | +0.22(+2.13%) |
Aug 23, 2007 | 10.22 | 10.24 | 10.13 | 10.24 | 132,894 | +0.05(+0.45%) |
Aug 22, 2007 | 10.11 | 10.24 | 10.02 | 10.20 | 209,995 | +0.22(+2.24%) |
Aug 21, 2007 | 9.842 | 10.21 | 9.801 | 9.974 | 198,573 | +0.06(+0.60%) |
Aug 20, 2007 | 9.970 | 10.06 | 9.788 | 9.915 | 225,152 | +0.15(+1.54%) |
Aug 17, 2007 | 10.01 | 10.14 | 9.765 | 9.765 | 267,107 | +0.04(+0.37%) |
Aug 16, 2007 | 10.02 | 10.02 | 9.346 | 9.729 | 536,851 | -0.38(-3.78%) |
Aug 15, 2007 | 10.15 | 10.24 | 10.02 | 10.11 | 229,545 | -0.09(-0.85%) |
Aug 14, 2007 | 10.36 | 10.36 | 10.17 | 10.20 | 187,370 | -0.16(-1.54%) |
Aug 13, 2007 | 10.58 | 10.58 | 10.32 | 10.36 | 169,578 | +0.05(+0.44%) |
Aug 10, 2007 | 10.46 | 10.47 | 10.06 | 10.31 | 319,826 | -0.10(-1.01%) |
Aug 09, 2007 | 10.19 | 10.79 | 10.02 | 10.42 | 574,193 | -0.60(-5.45%) |
Aug 08, 2007 | 10.17 | 11.02 | 10.17 | 11.02 | 363,758 | +0.96(+9.50%) |
Aug 07, 2007 | 9.833 | 10.38 | 9.788 | 10.06 | 466,120 | +0.20(+2.08%) |
Aug 06, 2007 | 10.14 | 10.41 | 8.194 | 9.856 | 1,609,016 | -0.34(-3.35%) |
Aug 03, 2007 | 10.27 | 10.63 | 10.12 | 10.20 | 288,854 | -0.27(-2.61%) |
Aug 02, 2007 | 10.74 | 10.78 | 10.33 | 10.47 | 461,727 | -0.24(-2.21%) |