Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.217 | 9.310 | 9.099 | 9.242 | 1,565,196 | +0.09(+0.95%) |
Oct 30, 2007 | 9.074 | 9.248 | 9.012 | 9.155 | 1,677,330 | +0.07(+0.82%) |
Oct 29, 2007 | 8.876 | 9.112 | 8.839 | 9.081 | 2,084,941 | +0.26(+2.96%) |
Oct 26, 2007 | 8.882 | 8.901 | 8.702 | 8.820 | 2,983,137 | -0.03(-0.35%) |
Oct 25, 2007 | 8.932 | 9.025 | 8.777 | 8.851 | 2,834,754 | -0.06(-0.70%) |
Oct 24, 2007 | 8.752 | 8.950 | 8.659 | 8.913 | 2,889,531 | +0.11(+1.20%) |
Oct 23, 2007 | 8.857 | 8.901 | 8.671 | 8.808 | 1,262,951 | +0.00(+0.00%) |
Oct 22, 2007 | 8.690 | 8.944 | 8.503 | 8.808 | 2,518,814 | +0.09(+1.00%) |
Oct 19, 2007 | 8.988 | 9.050 | 8.677 | 8.721 | 3,211,110 | -0.27(-2.97%) |
Oct 18, 2007 | 9.124 | 9.137 | 8.851 | 8.988 | 1,590,007 | -0.16(-1.70%) |
Oct 17, 2007 | 9.310 | 9.329 | 9.068 | 9.143 | 1,801,224 | -0.17(-1.80%) |
Oct 16, 2007 | 9.472 | 9.571 | 9.205 | 9.310 | 1,958,952 | -0.17(-1.77%) |
Oct 15, 2007 | 9.664 | 9.689 | 9.379 | 9.478 | 1,336,901 | -0.17(-1.74%) |
Oct 12, 2007 | 9.714 | 9.745 | 9.621 | 9.646 | 905,767 | -0.04(-0.45%) |
Oct 11, 2007 | 9.515 | 9.770 | 9.466 | 9.689 | 1,693,924 | +0.27(+2.90%) |
Oct 10, 2007 | 9.434 | 9.552 | 9.397 | 9.416 | 1,342,218 | -0.02(-0.26%) |
Oct 09, 2007 | 9.397 | 9.552 | 9.310 | 9.441 | 1,868,569 | +0.04(+0.40%) |
Oct 08, 2007 | 9.565 | 9.602 | 9.360 | 9.403 | 873,545 | -0.21(-2.20%) |
Oct 05, 2007 | 9.478 | 9.670 | 9.453 | 9.614 | 2,309,208 | +0.24(+2.58%) |
Oct 04, 2007 | 9.670 | 9.732 | 9.366 | 9.372 | 1,651,069 | -0.28(-2.89%) |
Oct 03, 2007 | 9.633 | 9.881 | 9.540 | 9.652 | 2,945,437 | +0.14(+1.44%) |
Oct 02, 2007 | 9.466 | 9.559 | 9.385 | 9.515 | 2,123,769 | +0.06(+0.66%) |
Oct 01, 2007 | 9.497 | 9.652 | 9.385 | 9.453 | 1,849,074 | -0.06(-0.65%) |
Sep 28, 2007 | 9.559 | 9.596 | 9.497 | 9.515 | 1,453,224 | -0.06(-0.58%) |
Sep 27, 2007 | 9.596 | 9.621 | 9.497 | 9.571 | 2,011,313 | +0.00(+0.00%) |
Sep 26, 2007 | 9.745 | 9.788 | 9.484 | 9.571 | 1,846,819 | -0.11(-1.15%) |
Sep 25, 2007 | 9.825 | 9.888 | 9.655 | 9.683 | 3,426,032 | -0.18(-1.83%) |
Sep 24, 2007 | 10.13 | 10.16 | 9.763 | 9.863 | 3,849,272 | -0.28(-2.75%) |
Sep 21, 2007 | 10.39 | 10.92 | 10.13 | 10.14 | 3,552,343 | -0.19(-1.80%) |
Sep 20, 2007 | 10.37 | 10.42 | 10.23 | 10.33 | 1,237,657 | -0.07(-0.72%) |
Sep 19, 2007 | 10.51 | 10.59 | 10.33 | 10.40 | 1,516,057 | -0.02(-0.24%) |
Sep 18, 2007 | 10.16 | 10.50 | 10.12 | 10.43 | 1,406,502 | +0.35(+3.51%) |
Sep 17, 2007 | 10.09 | 10.18 | 9.931 | 10.07 | 867,745 | -0.05(-0.49%) |
Sep 14, 2007 | 10.17 | 10.29 | 10.06 | 10.12 | 1,062,529 | -0.11(-1.09%) |
Sep 13, 2007 | 10.14 | 10.37 | 9.987 | 10.24 | 1,149,690 | +0.19(+1.92%) |
Sep 12, 2007 | 10.06 | 10.10 | 9.987 | 10.04 | 746,267 | -0.02(-0.25%) |
Sep 11, 2007 | 9.925 | 10.09 | 9.900 | 10.07 | 1,239,107 | +0.17(+1.69%) |
Sep 10, 2007 | 10.01 | 10.10 | 9.875 | 9.900 | 1,938,008 | -0.09(-0.87%) |
Sep 07, 2007 | 10.10 | 10.14 | 9.925 | 9.987 | 2,401,525 | -0.22(-2.19%) |
Sep 06, 2007 | 10.28 | 10.35 | 10.08 | 10.21 | 1,198,507 | -0.07(-0.66%) |
Sep 05, 2007 | 10.30 | 10.35 | 10.14 | 10.28 | 1,630,446 | -0.11(-1.08%) |
Sep 04, 2007 | 10.42 | 10.46 | 10.33 | 10.39 | 1,419,390 | +0.02(+0.18%) |
Aug 31, 2007 | 10.38 | 10.42 | 10.27 | 10.37 | 1,163,223 | +0.11(+1.03%) |
Aug 30, 2007 | 10.31 | 10.41 | 10.17 | 10.27 | 1,355,429 | -0.14(-1.37%) |
Aug 29, 2007 | 10.13 | 10.42 | 10.06 | 10.41 | 1,677,813 | +0.35(+3.52%) |
Aug 28, 2007 | 10.33 | 10.33 | 10.03 | 10.06 | 1,341,574 | -0.25(-2.41%) |
Aug 27, 2007 | 10.39 | 10.46 | 10.25 | 10.30 | 1,479,596 | -0.14(-1.31%) |
Aug 24, 2007 | 10.10 | 10.60 | 10.10 | 10.44 | 3,228,510 | +0.07(+0.72%) |
Aug 23, 2007 | 9.732 | 10.66 | 9.621 | 10.37 | 4,947,729 | +0.73(+7.53%) |
Aug 22, 2007 | 9.894 | 9.953 | 9.621 | 9.639 | 3,203,376 | -0.19(-1.96%) |
Aug 21, 2007 | 9.838 | 9.875 | 9.627 | 9.832 | 3,698,160 | +0.04(+0.38%) |
Aug 20, 2007 | 9.546 | 9.863 | 9.503 | 9.794 | 4,665,462 | +0.31(+3.27%) |
Aug 17, 2007 | 9.695 | 9.720 | 9.304 | 9.484 | 4,370,048 | +0.16(+1.73%) |
Aug 16, 2007 | 9.509 | 9.552 | 9.081 | 9.323 | 6,007,714 | -0.32(-3.35%) |
Aug 15, 2007 | 9.844 | 9.931 | 9.559 | 9.646 | 3,485,552 | -0.24(-2.45%) |
Aug 14, 2007 | 10.07 | 10.07 | 9.652 | 9.888 | 2,898,231 | -0.12(-1.24%) |
Aug 13, 2007 | 10.17 | 10.37 | 9.987 | 10.01 | 2,959,776 | -0.05(-0.49%) |
Aug 10, 2007 | 10.11 | 10.44 | 9.900 | 10.06 | 3,996,144 | -0.09(-0.92%) |
Aug 09, 2007 | 9.894 | 10.50 | 9.869 | 10.15 | 5,138,485 | -0.06(-0.55%) |
Aug 08, 2007 | 10.23 | 10.56 | 9.850 | 10.21 | 4,531,146 | +0.02(+0.18%) |
Aug 07, 2007 | 10.48 | 10.48 | 10.09 | 10.19 | 3,896,052 | -0.30(-2.90%) |
Aug 06, 2007 | 10.63 | 10.66 | 9.956 | 10.50 | 6,121,059 | -0.14(-1.28%) |
Aug 03, 2007 | 10.64 | 11.17 | 10.56 | 10.63 | 5,343,259 | -0.53(-4.78%) |
Aug 02, 2007 | 11.35 | 11.43 | 11.07 | 11.17 | 4,452,468 | -0.15(-1.32%) |