Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.92 | 12.17 | 11.76 | 12.17 | 647,606 | +0.08(+0.69%) |
Oct 30, 2007 | 11.72 | 12.09 | 11.72 | 12.09 | 430,710 | +0.38(+3.25%) |
Oct 29, 2007 | 11.81 | 11.85 | 11.66 | 11.71 | 388,853 | -0.03(-0.28%) |
Oct 26, 2007 | 11.69 | 11.97 | 11.64 | 11.74 | 618,977 | +0.27(+2.31%) |
Oct 25, 2007 | 11.31 | 11.51 | 11.31 | 11.47 | 326,340 | +0.22(+1.96%) |
Oct 24, 2007 | 11.23 | 11.31 | 11.05 | 11.25 | 319,273 | -0.01(-0.05%) |
Oct 23, 2007 | 11.40 | 11.46 | 11.17 | 11.26 | 351,708 | -0.01(-0.10%) |
Oct 22, 2007 | 11.04 | 11.39 | 11.04 | 11.27 | 537,799 | +0.11(+0.99%) |
Oct 19, 2007 | 11.45 | 11.49 | 11.16 | 11.16 | 574,764 | -0.30(-2.65%) |
Oct 18, 2007 | 11.48 | 11.58 | 11.44 | 11.46 | 441,764 | -0.05(-0.43%) |
Oct 17, 2007 | 11.67 | 11.71 | 11.37 | 11.51 | 584,730 | -0.03(-0.24%) |
Oct 16, 2007 | 11.61 | 11.73 | 11.52 | 11.54 | 563,167 | -0.08(-0.71%) |
Oct 15, 2007 | 11.81 | 11.85 | 11.53 | 11.62 | 540,880 | -0.23(-1.91%) |
Oct 12, 2007 | 11.78 | 11.94 | 11.78 | 11.85 | 237,371 | +0.04(+0.37%) |
Oct 11, 2007 | 11.94 | 12.00 | 11.68 | 11.80 | 481,084 | -0.06(-0.51%) |
Oct 10, 2007 | 11.98 | 11.99 | 11.82 | 11.87 | 282,308 | -0.12(-0.97%) |
Oct 09, 2007 | 11.89 | 11.98 | 11.80 | 11.98 | 414,765 | +0.14(+1.17%) |
Oct 08, 2007 | 11.87 | 11.98 | 11.76 | 11.84 | 451,186 | -0.06(-0.46%) |
Oct 05, 2007 | 11.87 | 11.96 | 11.72 | 11.90 | 386,679 | +0.14(+1.17%) |
Oct 04, 2007 | 11.69 | 11.80 | 11.59 | 11.76 | 424,187 | +0.14(+1.24%) |
Oct 03, 2007 | 11.49 | 11.69 | 11.48 | 11.62 | 556,644 | +0.08(+0.72%) |
Oct 02, 2007 | 11.43 | 11.55 | 11.40 | 11.53 | 442,851 | +0.14(+1.21%) |
Oct 01, 2007 | 11.25 | 11.58 | 11.23 | 11.40 | 752,883 | +0.17(+1.47%) |
Sep 28, 2007 | 11.29 | 11.42 | 11.17 | 11.23 | 626,587 | -0.03(-0.25%) |
Sep 27, 2007 | 11.31 | 11.31 | 11.19 | 11.26 | 217,076 | +0.04(+0.34%) |
Sep 26, 2007 | 11.20 | 11.31 | 11.10 | 11.22 | 1,092,994 | +0.11(+0.99%) |
Sep 25, 2007 | 11.14 | 11.25 | 11.07 | 11.11 | 720,267 | -0.08(-0.74%) |
Sep 24, 2007 | 11.31 | 11.31 | 11.13 | 11.19 | 451,730 | -0.09(-0.83%) |
Sep 21, 2007 | 11.33 | 11.36 | 11.21 | 11.29 | 851,637 | +0.06(+0.54%) |
Sep 20, 2007 | 11.33 | 11.33 | 11.16 | 11.23 | 318,729 | -0.09(-0.83%) |
Sep 19, 2007 | 11.10 | 11.35 | 11.10 | 11.32 | 466,950 | +0.31(+2.81%) |
Sep 18, 2007 | 10.77 | 11.03 | 10.62 | 11.01 | 640,358 | +0.29(+2.68%) |
Sep 17, 2007 | 10.81 | 10.84 | 10.72 | 10.72 | 882,078 | -0.13(-1.22%) |
Sep 14, 2007 | 10.66 | 10.86 | 10.62 | 10.86 | 227,586 | +0.09(+0.82%) |
Sep 13, 2007 | 10.95 | 10.95 | 10.77 | 10.77 | 310,394 | -0.14(-1.27%) |
Sep 12, 2007 | 10.93 | 10.93 | 10.81 | 10.91 | 474,198 | -0.04(-0.35%) |
Sep 11, 2007 | 10.78 | 10.98 | 10.73 | 10.94 | 778,070 | +0.23(+2.16%) |
Sep 10, 2007 | 10.66 | 10.78 | 10.43 | 10.71 | 697,617 | +0.14(+1.36%) |
Sep 07, 2007 | 10.60 | 10.68 | 10.49 | 10.57 | 440,858 | -0.19(-1.74%) |
Sep 06, 2007 | 10.66 | 10.79 | 10.49 | 10.76 | 794,378 | +0.16(+1.51%) |
Sep 05, 2007 | 10.66 | 10.66 | 10.47 | 10.60 | 522,216 | -0.11(-1.03%) |
Sep 04, 2007 | 10.79 | 10.84 | 10.71 | 10.71 | 672,974 | -0.09(-0.87%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.75 | 10.80 | 791,478 | +0.01(+0.05%) |
Aug 30, 2007 | 10.68 | 10.88 | 10.67 | 10.79 | 462,058 | +0.00(+0.00%) |
Aug 29, 2007 | 10.52 | 10.83 | 10.48 | 10.79 | 352,614 | +0.37(+3.55%) |
Aug 28, 2007 | 10.62 | 10.71 | 10.41 | 10.43 | 451,911 | -0.25(-2.38%) |
Aug 27, 2007 | 10.97 | 10.97 | 10.67 | 10.68 | 309,126 | -0.34(-3.06%) |
Aug 24, 2007 | 10.86 | 11.02 | 10.75 | 11.02 | 289,375 | +0.14(+1.32%) |
Aug 23, 2007 | 11.03 | 11.03 | 10.79 | 10.87 | 428,174 | -0.09(-0.81%) |
Aug 22, 2007 | 11.01 | 11.12 | 10.92 | 10.96 | 408,967 | +0.02(+0.15%) |
Aug 21, 2007 | 10.96 | 11.10 | 10.94 | 10.94 | 246,068 | -0.09(-0.85%) |
Aug 20, 2007 | 11.20 | 11.29 | 10.93 | 11.04 | 665,364 | -0.11(-0.99%) |
Aug 17, 2007 | 10.98 | 11.55 | 10.96 | 11.15 | 807,243 | +0.17(+1.56%) |
Aug 16, 2007 | 10.81 | 11.03 | 10.55 | 10.98 | 922,304 | +0.12(+1.07%) |
Aug 15, 2007 | 10.94 | 11.25 | 10.80 | 10.86 | 673,880 | -0.06(-0.51%) |
Aug 14, 2007 | 10.94 | 11.15 | 10.87 | 10.92 | 847,469 | +0.05(+0.46%) |
Aug 13, 2007 | 10.84 | 11.06 | 10.78 | 10.87 | 610,279 | +0.07(+0.61%) |
Aug 10, 2007 | 10.51 | 11.17 | 10.51 | 10.80 | 1,994,824 | +0.17(+1.61%) |
Aug 09, 2007 | 11.04 | 11.30 | 10.56 | 10.63 | 1,488,371 | -0.60(-5.36%) |
Aug 08, 2007 | 10.93 | 11.39 | 10.82 | 11.23 | 1,412,268 | +0.43(+3.99%) |
Aug 07, 2007 | 10.59 | 10.81 | 10.44 | 10.80 | 948,216 | +0.15(+1.45%) |
Aug 06, 2007 | 10.38 | 10.65 | 10.21 | 10.65 | 1,144,636 | +0.28(+2.72%) |
Aug 03, 2007 | 10.57 | 10.65 | 10.36 | 10.36 | 1,128,509 | -0.26(-2.44%) |
Aug 02, 2007 | 10.85 | 10.86 | 10.41 | 10.62 | 1,274,012 | -0.20(-1.84%) |