Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.22 | 10.32 | 10.03 | 10.30 | 721,067 | +0.12(+1.18%) |
Oct 30, 2007 | 10.37 | 10.55 | 10.11 | 10.18 | 261,039 | -0.22(-2.12%) |
Oct 29, 2007 | 10.48 | 10.57 | 10.21 | 10.40 | 177,192 | -0.07(-0.67%) |
Oct 26, 2007 | 10.70 | 10.80 | 10.32 | 10.47 | 305,807 | -0.07(-0.66%) |
Oct 25, 2007 | 10.33 | 10.66 | 10.13 | 10.54 | 392,894 | +0.34(+3.33%) |
Oct 24, 2007 | 10.21 | 10.34 | 10.01 | 10.20 | 427,372 | -0.10(-0.97%) |
Oct 23, 2007 | 10.10 | 10.33 | 9.980 | 10.30 | 372,696 | +0.30(+3.00%) |
Oct 22, 2007 | 9.750 | 10.07 | 9.540 | 10.00 | 331,400 | +0.18(+1.83%) |
Oct 19, 2007 | 10.15 | 10.15 | 9.760 | 9.820 | 498,971 | -0.33(-3.25%) |
Oct 18, 2007 | 10.14 | 10.33 | 9.990 | 10.15 | 410,177 | -0.05(-0.49%) |
Oct 17, 2007 | 10.20 | 10.22 | 9.940 | 10.20 | 741,500 | +0.00(+0.00%) |
Oct 16, 2007 | 10.07 | 10.20 | 10.01 | 10.20 | 275,421 | +0.12(+1.19%) |
Oct 15, 2007 | 10.49 | 10.79 | 10.02 | 10.08 | 453,337 | -0.41(-3.91%) |
Oct 12, 2007 | 10.51 | 10.64 | 10.30 | 10.49 | 416,202 | -0.03(-0.29%) |
Oct 11, 2007 | 10.73 | 11.10 | 10.44 | 10.52 | 577,373 | -0.11(-1.03%) |
Oct 10, 2007 | 10.71 | 10.85 | 10.46 | 10.63 | 427,043 | -0.07(-0.65%) |
Oct 09, 2007 | 10.99 | 11.02 | 10.65 | 10.70 | 497,693 | -0.26(-2.37%) |
Oct 08, 2007 | 11.12 | 11.25 | 10.80 | 10.96 | 216,826 | -0.18(-1.62%) |
Oct 05, 2007 | 11.01 | 11.40 | 10.93 | 11.14 | 924,726 | +0.14(+1.27%) |
Oct 04, 2007 | 10.72 | 11.04 | 10.71 | 11.00 | 458,851 | +0.30(+2.80%) |
Oct 03, 2007 | 10.53 | 10.95 | 10.43 | 10.70 | 362,376 | +0.13(+1.23%) |
Oct 02, 2007 | 10.22 | 10.77 | 10.14 | 10.57 | 473,849 | +0.45(+4.45%) |
Oct 01, 2007 | 9.920 | 10.26 | 9.850 | 10.12 | 464,679 | +0.18(+1.81%) |
Sep 28, 2007 | 10.00 | 10.17 | 9.930 | 9.940 | 415,369 | -0.03(-0.30%) |
Sep 27, 2007 | 9.900 | 9.980 | 9.750 | 9.970 | 790,186 | +0.22(+2.26%) |
Sep 26, 2007 | 9.990 | 10.14 | 9.720 | 9.750 | 985,243 | +0.01(+0.10%) |
Sep 25, 2007 | 9.830 | 9.860 | 9.680 | 9.740 | 243,548 | -0.04(-0.41%) |
Sep 24, 2007 | 10.08 | 10.16 | 9.700 | 9.780 | 747,672 | -0.27(-2.69%) |
Sep 21, 2007 | 10.05 | 10.07 | 9.870 | 10.05 | 674,942 | +0.09(+0.90%) |
Sep 20, 2007 | 10.29 | 10.37 | 9.950 | 9.960 | 294,746 | -0.38(-3.68%) |
Sep 19, 2007 | 10.49 | 10.50 | 10.32 | 10.34 | 197,700 | -0.10(-0.96%) |
Sep 18, 2007 | 10.10 | 10.46 | 10.00 | 10.44 | 283,798 | +0.38(+3.78%) |
Sep 17, 2007 | 10.13 | 10.16 | 10.00 | 10.06 | 502,382 | -0.12(-1.18%) |
Sep 14, 2007 | 10.00 | 10.23 | 10.00 | 10.18 | 178,001 | +0.08(+0.79%) |
Sep 13, 2007 | 10.08 | 10.21 | 10.00 | 10.10 | 258,891 | +0.09(+0.90%) |
Sep 12, 2007 | 9.970 | 10.14 | 9.790 | 10.01 | 446,843 | -0.11(-1.09%) |
Sep 11, 2007 | 9.800 | 10.17 | 9.780 | 10.12 | 525,686 | +0.39(+4.01%) |
Sep 10, 2007 | 10.09 | 10.20 | 9.620 | 9.730 | 275,813 | -0.32(-3.18%) |
Sep 07, 2007 | 10.41 | 10.45 | 9.920 | 10.05 | 499,224 | -0.55(-5.19%) |
Sep 06, 2007 | 10.06 | 10.81 | 10.06 | 10.60 | 411,291 | +0.56(+5.58%) |
Sep 05, 2007 | 9.910 | 10.22 | 9.910 | 10.04 | 362,745 | -0.16(-1.57%) |
Sep 04, 2007 | 10.05 | 10.31 | 9.990 | 10.20 | 222,287 | +0.14(+1.39%) |
Aug 31, 2007 | 10.42 | 10.47 | 10.01 | 10.06 | 188,865 | -0.25(-2.42%) |
Aug 30, 2007 | 9.760 | 10.40 | 9.610 | 10.31 | 344,691 | +0.43(+4.35%) |
Aug 29, 2007 | 9.870 | 9.950 | 9.570 | 9.880 | 224,261 | +0.13(+1.33%) |
Aug 28, 2007 | 10.05 | 10.11 | 9.690 | 9.750 | 456,903 | -0.34(-3.37%) |
Aug 27, 2007 | 10.17 | 10.22 | 10.01 | 10.09 | 258,197 | -0.12(-1.18%) |
Aug 24, 2007 | 10.34 | 10.49 | 9.880 | 10.21 | 165,192 | -0.08(-0.78%) |
Aug 23, 2007 | 10.62 | 10.65 | 10.25 | 10.29 | 487,888 | -0.26(-2.46%) |
Aug 22, 2007 | 10.58 | 10.71 | 10.43 | 10.55 | 381,804 | +0.09(+0.86%) |
Aug 21, 2007 | 10.35 | 10.59 | 10.30 | 10.46 | 378,072 | +0.09(+0.87%) |
Aug 20, 2007 | 10.44 | 10.46 | 10.16 | 10.37 | 279,896 | -0.03(-0.29%) |
Aug 17, 2007 | 10.60 | 10.79 | 10.23 | 10.40 | 624,264 | +0.03(+0.29%) |
Aug 16, 2007 | 9.480 | 10.37 | 9.480 | 10.37 | 906,961 | +0.79(+8.25%) |
Aug 15, 2007 | 9.860 | 10.22 | 9.540 | 9.580 | 374,936 | -0.28(-2.84%) |
Aug 14, 2007 | 9.790 | 9.970 | 9.580 | 9.860 | 318,884 | +0.09(+0.92%) |
Aug 13, 2007 | 10.39 | 10.50 | 9.490 | 9.770 | 764,317 | -0.53(-5.15%) |
Aug 10, 2007 | 10.88 | 10.92 | 9.810 | 10.30 | 1,354,193 | -0.75(-6.79%) |
Aug 09, 2007 | 10.44 | 11.40 | 10.43 | 11.05 | 2,210,549 | +0.28(+2.60%) |
Aug 08, 2007 | 9.990 | 11.15 | 9.990 | 10.77 | 1,857,828 | +0.81(+8.13%) |
Aug 07, 2007 | 9.530 | 10.13 | 9.420 | 9.960 | 1,346,942 | +0.39(+4.08%) |
Aug 06, 2007 | 9.240 | 9.640 | 9.000 | 9.570 | 811,844 | +0.36(+3.91%) |
Aug 03, 2007 | 9.220 | 9.330 | 8.920 | 9.210 | 689,791 | +0.27(+3.02%) |
Aug 02, 2007 | 8.700 | 9.000 | 8.650 | 8.940 | 687,258 | +0.32(+3.71%) |