Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.98 | 11.18 | 10.98 | 11.10 | 817,224 | +0.10(+0.95%) |
Oct 30, 2007 | 10.76 | 11.04 | 10.76 | 10.99 | 680,980 | +0.17(+1.54%) |
Oct 29, 2007 | 10.87 | 10.90 | 10.81 | 10.83 | 786,521 | -0.06(-0.57%) |
Oct 26, 2007 | 10.76 | 10.94 | 10.74 | 10.89 | 1,078,678 | +0.14(+1.28%) |
Oct 25, 2007 | 10.76 | 10.78 | 10.70 | 10.75 | 1,641,884 | -0.00(-0.04%) |
Oct 24, 2007 | 10.84 | 10.84 | 10.66 | 10.76 | 1,081,077 | -0.08(-0.77%) |
Oct 23, 2007 | 10.97 | 11.01 | 10.78 | 10.84 | 481,891 | +0.00(+0.00%) |
Oct 22, 2007 | 10.76 | 10.84 | 10.71 | 10.84 | 773,808 | +0.06(+0.58%) |
Oct 19, 2007 | 10.85 | 10.87 | 10.74 | 10.78 | 1,147,280 | -0.06(-0.58%) |
Oct 18, 2007 | 10.81 | 10.87 | 10.78 | 10.84 | 702,088 | +0.06(+0.54%) |
Oct 17, 2007 | 10.79 | 10.90 | 10.74 | 10.78 | 996,884 | -0.05(-0.46%) |
Oct 16, 2007 | 10.81 | 10.93 | 10.80 | 10.83 | 1,261,456 | -0.04(-0.38%) |
Oct 15, 2007 | 11.03 | 11.05 | 10.84 | 10.87 | 716,960 | -0.22(-1.96%) |
Oct 12, 2007 | 11.13 | 11.21 | 11.06 | 11.09 | 1,091,871 | -0.10(-0.93%) |
Oct 11, 2007 | 11.15 | 11.24 | 11.10 | 11.19 | 746,223 | +0.10(+0.94%) |
Oct 10, 2007 | 11.03 | 11.10 | 10.96 | 11.09 | 1,349,247 | +0.06(+0.53%) |
Oct 09, 2007 | 10.95 | 11.03 | 10.90 | 11.03 | 1,071,482 | +0.08(+0.76%) |
Oct 08, 2007 | 10.98 | 10.99 | 10.92 | 10.95 | 964,022 | -0.01(-0.11%) |
Oct 05, 2007 | 10.87 | 10.96 | 10.81 | 10.96 | 976,495 | +0.15(+1.39%) |
Oct 04, 2007 | 10.89 | 10.90 | 10.71 | 10.81 | 1,405,855 | -0.10(-0.92%) |
Oct 03, 2007 | 10.89 | 10.95 | 10.69 | 10.91 | 912,690 | +0.02(+0.15%) |
Oct 02, 2007 | 10.91 | 10.94 | 10.82 | 10.89 | 576,878 | -0.04(-0.38%) |
Oct 01, 2007 | 10.84 | 11.00 | 10.84 | 10.94 | 500,360 | +0.10(+0.96%) |
Sep 28, 2007 | 10.81 | 10.89 | 10.76 | 10.83 | 1,144,161 | -0.02(-0.15%) |
Sep 27, 2007 | 11.05 | 11.06 | 10.84 | 10.85 | 882,227 | -0.13(-1.14%) |
Sep 26, 2007 | 10.84 | 10.98 | 10.76 | 10.97 | 790,838 | +0.19(+1.78%) |
Sep 25, 2007 | 10.86 | 10.96 | 10.76 | 10.78 | 551,452 | -0.16(-1.45%) |
Sep 24, 2007 | 10.91 | 11.08 | 10.89 | 10.94 | 858,241 | +0.04(+0.34%) |
Sep 21, 2007 | 11.05 | 11.12 | 10.90 | 10.90 | 1,257,858 | -0.18(-1.58%) |
Sep 20, 2007 | 11.06 | 11.13 | 11.01 | 11.08 | 726,554 | +0.01(+0.11%) |
Sep 19, 2007 | 10.91 | 11.14 | 10.89 | 11.06 | 1,458,866 | +0.14(+1.30%) |
Sep 18, 2007 | 10.74 | 10.94 | 10.74 | 10.92 | 746,463 | +0.19(+1.75%) |
Sep 17, 2007 | 10.67 | 10.75 | 10.66 | 10.74 | 1,258,578 | +0.04(+0.35%) |
Sep 14, 2007 | 10.61 | 10.70 | 10.57 | 10.70 | 875,511 | +0.06(+0.59%) |
Sep 13, 2007 | 10.74 | 10.74 | 10.60 | 10.64 | 1,033,823 | -0.05(-0.51%) |
Sep 12, 2007 | 10.53 | 10.74 | 10.46 | 10.69 | 902,136 | +0.12(+1.10%) |
Sep 11, 2007 | 10.53 | 10.61 | 10.48 | 10.57 | 858,241 | +0.04(+0.40%) |
Sep 10, 2007 | 10.25 | 10.56 | 10.25 | 10.53 | 1,222,358 | +0.03(+0.24%) |
Sep 07, 2007 | 10.47 | 10.56 | 10.41 | 10.51 | 766,372 | -0.07(-0.67%) |
Sep 06, 2007 | 10.53 | 10.59 | 10.47 | 10.58 | 1,129,530 | +0.03(+0.28%) |
Sep 05, 2007 | 10.70 | 10.70 | 10.44 | 10.55 | 1,021,350 | -0.18(-1.71%) |
Sep 04, 2007 | 10.61 | 10.83 | 10.61 | 10.73 | 825,139 | +0.08(+0.74%) |
Aug 31, 2007 | 10.75 | 10.75 | 10.60 | 10.65 | 814,585 | +0.05(+0.43%) |
Aug 30, 2007 | 10.63 | 10.77 | 10.56 | 10.61 | 611,898 | -0.13(-1.20%) |
Aug 29, 2007 | 10.64 | 10.76 | 10.56 | 10.74 | 541,857 | +0.16(+1.54%) |
Aug 28, 2007 | 10.55 | 10.76 | 10.55 | 10.57 | 738,548 | -0.10(-0.94%) |
Aug 27, 2007 | 10.81 | 10.84 | 10.65 | 10.67 | 680,020 | -0.13(-1.23%) |
Aug 24, 2007 | 10.80 | 10.82 | 10.69 | 10.81 | 929,721 | -0.05(-0.42%) |
Aug 23, 2007 | 10.69 | 10.86 | 10.66 | 10.85 | 629,648 | +0.25(+2.36%) |
Aug 22, 2007 | 10.56 | 10.64 | 10.47 | 10.60 | 781,484 | +0.05(+0.51%) |
Aug 21, 2007 | 10.48 | 10.67 | 10.48 | 10.55 | 635,645 | +0.05(+0.48%) |
Aug 20, 2007 | 10.46 | 10.58 | 10.38 | 10.50 | 840,251 | +0.00(+0.04%) |
Aug 17, 2007 | 10.27 | 10.55 | 10.27 | 10.49 | 910,772 | -0.01(-0.12%) |
Aug 16, 2007 | 10.42 | 10.53 | 10.18 | 10.51 | 1,075,800 | +0.11(+1.08%) |
Aug 15, 2007 | 10.55 | 10.73 | 10.37 | 10.39 | 1,212,283 | -0.19(-1.77%) |
Aug 14, 2007 | 10.43 | 10.71 | 10.39 | 10.58 | 1,451,190 | +0.18(+1.72%) |
Aug 13, 2007 | 10.89 | 10.99 | 10.37 | 10.40 | 2,166,711 | -0.35(-3.29%) |
Aug 10, 2007 | 9.839 | 10.79 | 9.791 | 10.76 | 2,840,016 | +0.84(+8.49%) |
Aug 09, 2007 | 9.989 | 9.993 | 9.484 | 9.914 | 5,321,912 | -0.08(-0.75%) |
Aug 08, 2007 | 10.26 | 10.31 | 9.906 | 9.989 | 3,035,267 | -0.25(-2.48%) |
Aug 07, 2007 | 10.19 | 10.30 | 10.01 | 10.24 | 2,319,266 | +0.05(+0.53%) |
Aug 06, 2007 | 10.58 | 10.58 | 9.785 | 10.19 | 2,321,665 | -0.20(-1.93%) |
Aug 03, 2007 | 10.39 | 10.80 | 10.33 | 10.39 | 1,582,877 | -0.41(-3.82%) |
Aug 02, 2007 | 10.85 | 10.95 | 10.64 | 10.80 | 945,552 | -0.12(-1.14%) |