Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.13 | 10.71 | 10.13 | 10.51 | 5,607,907 | +0.34(+3.33%) |
Oct 30, 2007 | 10.18 | 10.23 | 10.06 | 10.17 | 2,661,522 | -0.04(-0.37%) |
Oct 29, 2007 | 10.19 | 10.30 | 10.01 | 10.21 | 4,591,377 | +0.01(+0.14%) |
Oct 26, 2007 | 10.17 | 10.25 | 10.01 | 10.19 | 2,111,513 | +0.06(+0.57%) |
Oct 25, 2007 | 10.13 | 10.23 | 10.03 | 10.14 | 3,185,100 | -0.01(-0.12%) |
Oct 24, 2007 | 10.27 | 10.43 | 10.02 | 10.15 | 3,439,337 | -0.12(-1.16%) |
Oct 23, 2007 | 10.55 | 10.55 | 10.25 | 10.27 | 2,569,224 | -0.25(-2.38%) |
Oct 22, 2007 | 10.49 | 10.66 | 10.39 | 10.52 | 1,397,047 | -0.01(-0.14%) |
Oct 19, 2007 | 10.74 | 10.79 | 10.45 | 10.53 | 1,766,237 | -0.23(-2.13%) |
Oct 18, 2007 | 10.55 | 10.83 | 10.55 | 10.76 | 1,980,199 | +0.18(+1.69%) |
Oct 17, 2007 | 10.67 | 10.71 | 10.47 | 10.58 | 2,290,234 | -0.02(-0.20%) |
Oct 16, 2007 | 10.68 | 10.72 | 10.57 | 10.60 | 3,108,745 | -0.17(-1.61%) |
Oct 15, 2007 | 10.78 | 10.90 | 10.69 | 10.78 | 2,336,383 | -0.12(-1.09%) |
Oct 12, 2007 | 10.68 | 10.91 | 10.68 | 10.90 | 3,341,166 | +0.22(+2.05%) |
Oct 11, 2007 | 10.74 | 10.76 | 10.61 | 10.68 | 1,476,758 | +0.02(+0.22%) |
Oct 10, 2007 | 10.54 | 10.75 | 10.54 | 10.65 | 1,972,647 | +0.06(+0.54%) |
Oct 09, 2007 | 10.72 | 10.72 | 10.45 | 10.60 | 2,095,571 | -0.10(-0.94%) |
Oct 08, 2007 | 10.63 | 10.72 | 10.61 | 10.70 | 1,296,778 | +0.11(+1.08%) |
Oct 05, 2007 | 10.71 | 10.76 | 10.56 | 10.58 | 1,261,957 | -0.05(-0.47%) |
Oct 04, 2007 | 10.73 | 10.78 | 10.58 | 10.63 | 2,322,958 | -0.11(-1.04%) |
Oct 03, 2007 | 10.84 | 10.95 | 10.68 | 10.75 | 1,922,723 | -0.13(-1.16%) |
Oct 02, 2007 | 10.87 | 10.90 | 10.72 | 10.87 | 4,058,989 | -0.03(-0.28%) |
Oct 01, 2007 | 10.84 | 10.97 | 10.76 | 10.90 | 5,662,866 | +0.07(+0.62%) |
Sep 28, 2007 | 10.88 | 10.88 | 10.72 | 10.84 | 1,699,531 | +0.02(+0.15%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.82 | 2,664,458 | +0.04(+0.35%) |
Sep 26, 2007 | 10.68 | 10.79 | 10.57 | 10.78 | 2,398,054 | +0.10(+0.94%) |
Sep 25, 2007 | 10.68 | 10.72 | 10.62 | 10.68 | 2,560,834 | -0.08(-0.75%) |
Sep 24, 2007 | 10.52 | 10.79 | 10.52 | 10.76 | 5,584,413 | +0.29(+2.75%) |
Sep 21, 2007 | 10.61 | 10.66 | 10.37 | 10.47 | 3,168,318 | -0.20(-1.90%) |
Sep 20, 2007 | 10.25 | 10.68 | 10.19 | 10.68 | 7,559,159 | +0.45(+4.36%) |
Sep 19, 2007 | 10.01 | 10.26 | 9.904 | 10.23 | 3,452,343 | +0.28(+2.78%) |
Sep 18, 2007 | 9.711 | 9.999 | 9.701 | 9.954 | 1,780,920 | +0.24(+2.50%) |
Sep 17, 2007 | 9.797 | 9.880 | 9.692 | 9.711 | 2,225,207 | -0.14(-1.38%) |
Sep 14, 2007 | 9.956 | 10.01 | 9.723 | 9.847 | 2,454,272 | -0.17(-1.74%) |
Sep 13, 2007 | 10.14 | 10.23 | 10.01 | 10.02 | 1,593,808 | -0.08(-0.78%) |
Sep 12, 2007 | 10.11 | 10.22 | 10.05 | 10.10 | 1,617,722 | -0.04(-0.40%) |
Sep 11, 2007 | 9.983 | 10.20 | 9.983 | 10.14 | 2,320,021 | +0.16(+1.58%) |
Sep 10, 2007 | 9.978 | 10.07 | 9.851 | 9.983 | 1,767,915 | -0.01(-0.12%) |
Sep 07, 2007 | 9.861 | 10.01 | 9.832 | 9.994 | 3,847,124 | +0.10(+1.04%) |
Sep 06, 2007 | 9.952 | 9.975 | 9.825 | 9.892 | 3,540,864 | +0.02(+0.22%) |
Sep 05, 2007 | 9.825 | 9.978 | 9.778 | 9.870 | 5,760,198 | +0.03(+0.31%) |
Sep 04, 2007 | 10.12 | 10.12 | 9.823 | 9.839 | 4,544,716 | -0.28(-2.76%) |
Aug 31, 2007 | 10.03 | 10.32 | 9.952 | 10.12 | 6,712,540 | +0.13(+1.31%) |
Aug 30, 2007 | 10.00 | 10.08 | 9.940 | 9.987 | 1,605,136 | -0.06(-0.62%) |
Aug 29, 2007 | 9.928 | 10.05 | 9.885 | 10.05 | 2,942,190 | +0.15(+1.49%) |
Aug 28, 2007 | 10.05 | 10.09 | 9.842 | 9.901 | 3,699,029 | -0.24(-2.35%) |
Aug 27, 2007 | 10.01 | 10.19 | 9.932 | 10.14 | 3,587,013 | +0.12(+1.21%) |
Aug 24, 2007 | 9.713 | 10.02 | 9.713 | 10.02 | 10,152,297 | +0.43(+4.50%) |
Aug 23, 2007 | 9.415 | 9.654 | 9.439 | 9.587 | 5,503,863 | +0.17(+1.82%) |
Aug 22, 2007 | 9.296 | 9.463 | 9.263 | 9.415 | 2,646,838 | +0.14(+1.46%) |
Aug 21, 2007 | 9.165 | 9.337 | 9.148 | 9.279 | 1,613,946 | +0.11(+1.25%) |
Aug 20, 2007 | 9.236 | 9.396 | 8.998 | 9.165 | 3,703,224 | -0.09(-0.95%) |
Aug 17, 2007 | 9.308 | 9.530 | 8.857 | 9.253 | 5,774,882 | +0.10(+1.12%) |
Aug 16, 2007 | 9.117 | 9.265 | 8.927 | 9.151 | 5,104,488 | -0.03(-0.31%) |
Aug 15, 2007 | 9.618 | 9.639 | 9.174 | 9.179 | 3,835,155 | -0.29(-3.05%) |
Aug 14, 2007 | 9.642 | 9.689 | 9.401 | 9.468 | 4,423,647 | -0.17(-1.80%) |
Aug 13, 2007 | 9.320 | 9.832 | 9.320 | 9.642 | 4,626,618 | +0.40(+4.28%) |
Aug 10, 2007 | 8.950 | 9.506 | 8.943 | 9.246 | 6,662,254 | +0.20(+2.24%) |
Aug 09, 2007 | 9.463 | 9.551 | 8.824 | 9.043 | 7,164,407 | -0.42(-4.43%) |
Aug 08, 2007 | 9.675 | 9.720 | 9.463 | 9.463 | 5,881,024 | -0.30(-3.05%) |
Aug 07, 2007 | 10.01 | 10.17 | 9.441 | 9.761 | 9,783,527 | -0.23(-2.27%) |
Aug 06, 2007 | 10.06 | 10.16 | 9.894 | 9.987 | 3,823,211 | -0.02(-0.17%) |
Aug 03, 2007 | 9.959 | 10.01 | 9.901 | 10.00 | 3,290,403 | -0.01(-0.09%) |
Aug 02, 2007 | 9.735 | 10.01 | 9.553 | 10.01 | 2,867,513 | +0.31(+3.14%) |