Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.14 | 15.49 | 14.14 | 15.46 | 637,000 | +1.02(+7.06%) |
Oct 30, 2007 | 14.36 | 14.61 | 14.01 | 14.44 | 278,498 | +0.02(+0.14%) |
Oct 29, 2007 | 15.00 | 15.00 | 14.22 | 14.42 | 525,502 | +0.02(+0.14%) |
Oct 26, 2007 | 13.12 | 14.99 | 13.03 | 14.40 | 855,891 | +1.86(+14.83%) |
Oct 25, 2007 | 13.71 | 13.71 | 12.50 | 12.54 | 404,788 | -1.17(-8.53%) |
Oct 24, 2007 | 13.95 | 14.15 | 13.17 | 13.71 | 372,003 | -0.01(-0.07%) |
Oct 23, 2007 | 13.29 | 14.15 | 13.20 | 13.72 | 521,164 | +0.82(+6.36%) |
Oct 22, 2007 | 12.32 | 13.14 | 12.28 | 12.90 | 546,900 | +0.14(+1.10%) |
Oct 19, 2007 | 13.79 | 13.80 | 12.57 | 12.76 | 827,038 | -1.08(-7.80%) |
Oct 18, 2007 | 13.07 | 14.15 | 13.05 | 13.84 | 999,630 | +0.70(+5.33%) |
Oct 17, 2007 | 12.83 | 13.30 | 12.61 | 13.14 | 491,670 | +0.48(+3.79%) |
Oct 16, 2007 | 12.70 | 13.28 | 12.61 | 12.66 | 778,785 | -0.12(-0.94%) |
Oct 15, 2007 | 11.39 | 12.91 | 11.30 | 12.78 | 921,744 | +1.57(+14.01%) |
Oct 12, 2007 | 11.11 | 11.36 | 11.00 | 11.21 | 723,188 | +0.17(+1.54%) |
Oct 11, 2007 | 10.79 | 11.85 | 10.67 | 11.04 | 1,147,594 | +0.24(+2.22%) |
Oct 10, 2007 | 10.50 | 11.02 | 10.46 | 10.80 | 1,362,423 | +0.31(+2.96%) |
Oct 09, 2007 | 10.59 | 10.59 | 10.43 | 10.49 | 942,853 | +0.02(+0.19%) |
Oct 08, 2007 | 10.76 | 10.77 | 10.46 | 10.47 | 274,035 | -0.13(-1.23%) |
Oct 05, 2007 | 10.95 | 11.04 | 10.60 | 10.60 | 219,472 | -0.40(-3.64%) |
Oct 04, 2007 | 11.03 | 11.05 | 10.81 | 11.00 | 160,172 | -0.02(-0.18%) |
Oct 03, 2007 | 11.26 | 11.32 | 10.98 | 11.02 | 373,395 | -0.14(-1.25%) |
Oct 02, 2007 | 11.20 | 11.21 | 10.99 | 11.16 | 206,015 | -0.01(-0.09%) |
Oct 01, 2007 | 10.92 | 11.18 | 10.64 | 11.17 | 249,882 | +0.27(+2.48%) |
Sep 28, 2007 | 11.04 | 11.04 | 10.70 | 10.90 | 175,084 | -0.11(-1.00%) |
Sep 27, 2007 | 11.20 | 11.36 | 10.96 | 11.01 | 276,110 | -0.08(-0.72%) |
Sep 26, 2007 | 10.59 | 11.24 | 10.59 | 11.09 | 498,830 | +0.54(+5.12%) |
Sep 25, 2007 | 10.26 | 10.60 | 10.22 | 10.55 | 487,180 | +0.36(+3.53%) |
Sep 24, 2007 | 9.880 | 10.35 | 9.650 | 10.19 | 276,939 | +0.46(+4.73%) |
Sep 21, 2007 | 9.560 | 9.880 | 9.510 | 9.730 | 265,240 | +0.23(+2.42%) |
Sep 20, 2007 | 9.750 | 9.970 | 9.250 | 9.500 | 400,344 | +0.38(+4.17%) |
Sep 19, 2007 | 9.100 | 9.120 | 9.030 | 9.120 | 339,010 | +0.07(+0.77%) |
Sep 18, 2007 | 9.070 | 9.080 | 8.990 | 9.050 | 152,016 | +0.05(+0.56%) |
Sep 17, 2007 | 9.170 | 9.170 | 8.970 | 9.000 | 79,420 | -0.16(-1.75%) |
Sep 14, 2007 | 9.190 | 9.190 | 9.020 | 9.160 | 76,827 | -0.12(-1.29%) |
Sep 13, 2007 | 9.310 | 9.310 | 9.220 | 9.280 | 72,222 | +0.04(+0.43%) |
Sep 12, 2007 | 9.220 | 9.560 | 9.100 | 9.240 | 108,667 | -0.01(-0.11%) |
Sep 11, 2007 | 9.150 | 9.250 | 9.000 | 9.250 | 47,859 | +0.17(+1.87%) |
Sep 10, 2007 | 9.070 | 9.200 | 8.950 | 9.080 | 82,809 | -0.05(-0.55%) |
Sep 07, 2007 | 9.000 | 9.140 | 9.000 | 9.130 | 42,215 | -0.06(-0.65%) |
Sep 06, 2007 | 9.200 | 9.200 | 9.000 | 9.190 | 60,649 | +0.00(+0.00%) |
Sep 05, 2007 | 9.070 | 9.210 | 9.050 | 9.190 | 95,886 | +0.06(+0.66%) |
Sep 04, 2007 | 9.130 | 9.290 | 9.060 | 9.130 | 115,580 | -0.17(-1.83%) |
Aug 31, 2007 | 9.350 | 9.430 | 9.100 | 9.300 | 125,728 | +0.01(+0.11%) |
Aug 30, 2007 | 9.050 | 9.480 | 9.050 | 9.290 | 114,821 | +0.14(+1.53%) |
Aug 29, 2007 | 9.100 | 9.150 | 8.800 | 9.150 | 164,389 | +0.08(+0.88%) |
Aug 28, 2007 | 9.090 | 9.190 | 8.960 | 9.070 | 122,291 | -0.03(-0.33%) |
Aug 27, 2007 | 9.140 | 9.280 | 9.040 | 9.100 | 141,676 | -0.05(-0.55%) |
Aug 24, 2007 | 9.370 | 9.410 | 9.080 | 9.150 | 134,999 | -0.10(-1.08%) |
Aug 23, 2007 | 9.250 | 9.410 | 8.960 | 9.250 | 113,183 | -0.01(-0.11%) |
Aug 22, 2007 | 9.000 | 9.310 | 8.910 | 9.260 | 156,327 | +0.30(+3.35%) |
Aug 21, 2007 | 9.120 | 9.240 | 8.960 | 8.960 | 53,003 | -0.11(-1.21%) |
Aug 20, 2007 | 9.340 | 9.340 | 8.820 | 9.070 | 112,571 | -0.23(-2.47%) |
Aug 17, 2007 | 9.700 | 9.750 | 9.290 | 9.300 | 125,922 | -0.08(-0.85%) |
Aug 16, 2007 | 9.380 | 9.750 | 9.300 | 9.380 | 133,009 | -0.11(-1.16%) |
Aug 15, 2007 | 9.460 | 9.570 | 9.270 | 9.490 | 85,343 | +0.05(+0.53%) |
Aug 14, 2007 | 9.730 | 9.730 | 9.440 | 9.440 | 63,171 | -0.17(-1.77%) |
Aug 13, 2007 | 9.300 | 9.800 | 9.300 | 9.610 | 168,286 | +0.34(+3.67%) |
Aug 10, 2007 | 9.090 | 9.350 | 8.660 | 9.270 | 218,247 | +0.20(+2.21%) |
Aug 09, 2007 | 9.090 | 9.348 | 8.690 | 9.070 | 308,418 | -0.28(-2.99%) |
Aug 08, 2007 | 9.070 | 9.576 | 8.830 | 9.350 | 341,339 | +0.41(+4.59%) |
Aug 07, 2007 | 9.200 | 9.200 | 8.800 | 8.940 | 110,267 | -0.20(-2.19%) |
Aug 06, 2007 | 9.250 | 9.500 | 9.040 | 9.140 | 94,348 | -0.15(-1.61%) |
Aug 03, 2007 | 9.280 | 9.730 | 9.250 | 9.290 | 128,986 | -0.07(-0.75%) |
Aug 02, 2007 | 9.800 | 9.800 | 9.360 | 9.360 | 245,831 | -0.41(-4.20%) |