Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.16 | 11.37 | 11.16 | 11.28 | 803,830 | +0.11(+0.95%) |
Oct 30, 2007 | 10.94 | 11.22 | 10.94 | 11.18 | 669,819 | +0.17(+1.54%) |
Oct 29, 2007 | 11.05 | 11.08 | 10.99 | 11.01 | 773,630 | -0.06(-0.57%) |
Oct 26, 2007 | 10.94 | 11.13 | 10.92 | 11.07 | 1,060,999 | +0.14(+1.28%) |
Oct 25, 2007 | 10.94 | 10.96 | 10.88 | 10.93 | 1,614,975 | -0.00(-0.04%) |
Oct 24, 2007 | 11.02 | 11.02 | 10.84 | 10.94 | 1,063,359 | -0.08(-0.77%) |
Oct 23, 2007 | 11.15 | 11.19 | 10.96 | 11.02 | 473,993 | +0.00(+0.00%) |
Oct 22, 2007 | 10.94 | 11.02 | 10.89 | 11.02 | 761,126 | +0.06(+0.58%) |
Oct 19, 2007 | 11.03 | 11.05 | 10.92 | 10.96 | 1,128,477 | -0.06(-0.58%) |
Oct 18, 2007 | 10.99 | 11.05 | 10.96 | 11.02 | 690,581 | +0.06(+0.54%) |
Oct 17, 2007 | 10.97 | 11.08 | 10.92 | 10.96 | 980,545 | -0.05(-0.46%) |
Oct 16, 2007 | 10.99 | 11.11 | 10.98 | 11.01 | 1,240,782 | -0.04(-0.38%) |
Oct 15, 2007 | 11.21 | 11.24 | 11.02 | 11.05 | 705,209 | -0.22(-1.95%) |
Oct 12, 2007 | 11.32 | 11.39 | 11.24 | 11.27 | 1,073,976 | -0.11(-0.93%) |
Oct 11, 2007 | 11.33 | 11.43 | 11.29 | 11.38 | 733,993 | +0.11(+0.94%) |
Oct 10, 2007 | 11.21 | 11.29 | 11.14 | 11.27 | 1,327,134 | +0.06(+0.53%) |
Oct 09, 2007 | 11.13 | 11.21 | 11.08 | 11.21 | 1,053,921 | +0.08(+0.76%) |
Oct 08, 2007 | 11.16 | 11.18 | 11.10 | 11.13 | 948,222 | -0.01(-0.11%) |
Oct 05, 2007 | 11.05 | 11.14 | 10.99 | 11.14 | 960,491 | +0.15(+1.39%) |
Oct 04, 2007 | 11.07 | 11.08 | 10.88 | 10.99 | 1,382,815 | -0.10(-0.92%) |
Oct 03, 2007 | 11.08 | 11.13 | 10.87 | 11.09 | 897,732 | +0.02(+0.15%) |
Oct 02, 2007 | 11.10 | 11.12 | 11.00 | 11.08 | 567,423 | -0.04(-0.38%) |
Oct 01, 2007 | 11.02 | 11.18 | 11.02 | 11.12 | 492,160 | +0.11(+0.96%) |
Sep 28, 2007 | 10.99 | 11.07 | 10.94 | 11.01 | 1,125,409 | -0.02(-0.15%) |
Sep 27, 2007 | 11.23 | 11.24 | 11.02 | 11.03 | 867,768 | -0.13(-1.14%) |
Sep 26, 2007 | 11.02 | 11.16 | 10.94 | 11.16 | 777,877 | +0.20(+1.78%) |
Sep 25, 2007 | 11.05 | 11.14 | 10.94 | 10.96 | 542,414 | -0.16(-1.45%) |
Sep 24, 2007 | 11.09 | 11.26 | 11.07 | 11.12 | 844,175 | +0.04(+0.34%) |
Sep 21, 2007 | 11.23 | 11.30 | 11.08 | 11.08 | 1,237,243 | -0.18(-1.58%) |
Sep 20, 2007 | 11.25 | 11.31 | 11.19 | 11.26 | 714,647 | +0.01(+0.11%) |
Sep 19, 2007 | 11.09 | 11.33 | 11.07 | 11.25 | 1,434,956 | +0.14(+1.30%) |
Sep 18, 2007 | 10.91 | 11.13 | 10.91 | 11.10 | 734,229 | +0.19(+1.75%) |
Sep 17, 2007 | 10.85 | 10.93 | 10.84 | 10.91 | 1,237,950 | +0.04(+0.35%) |
Sep 14, 2007 | 10.79 | 10.88 | 10.75 | 10.88 | 861,162 | +0.06(+0.59%) |
Sep 13, 2007 | 10.91 | 10.92 | 10.77 | 10.81 | 1,016,879 | -0.06(-0.51%) |
Sep 12, 2007 | 10.70 | 10.92 | 10.64 | 10.87 | 887,351 | +0.12(+1.10%) |
Sep 11, 2007 | 10.71 | 10.79 | 10.65 | 10.75 | 844,175 | +0.04(+0.40%) |
Sep 10, 2007 | 10.42 | 10.74 | 10.42 | 10.71 | 1,202,324 | +0.03(+0.24%) |
Sep 07, 2007 | 10.64 | 10.74 | 10.59 | 10.68 | 753,812 | -0.07(-0.67%) |
Sep 06, 2007 | 10.71 | 10.77 | 10.64 | 10.75 | 1,111,017 | +0.03(+0.28%) |
Sep 05, 2007 | 10.88 | 10.88 | 10.61 | 10.72 | 1,004,611 | -0.19(-1.71%) |
Sep 04, 2007 | 10.79 | 11.01 | 10.78 | 10.91 | 811,616 | +0.08(+0.74%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.78 | 10.83 | 801,235 | +0.05(+0.43%) |
Aug 30, 2007 | 10.81 | 10.95 | 10.74 | 10.78 | 601,870 | -0.13(-1.20%) |
Aug 29, 2007 | 10.82 | 10.94 | 10.74 | 10.91 | 532,977 | +0.17(+1.54%) |
Aug 28, 2007 | 10.73 | 10.94 | 10.73 | 10.75 | 726,443 | -0.10(-0.94%) |
Aug 27, 2007 | 10.99 | 11.02 | 10.82 | 10.85 | 668,875 | -0.14(-1.24%) |
Aug 24, 2007 | 10.98 | 11.00 | 10.87 | 10.99 | 914,484 | -0.05(-0.42%) |
Aug 23, 2007 | 10.87 | 11.05 | 10.83 | 11.03 | 619,329 | +0.25(+2.36%) |
Aug 22, 2007 | 10.74 | 10.82 | 10.64 | 10.78 | 768,676 | +0.06(+0.51%) |
Aug 21, 2007 | 10.66 | 10.85 | 10.66 | 10.72 | 625,227 | +0.05(+0.48%) |
Aug 20, 2007 | 10.63 | 10.75 | 10.55 | 10.67 | 826,480 | +0.00(+0.04%) |
Aug 17, 2007 | 10.44 | 10.72 | 10.44 | 10.67 | 895,845 | -0.01(-0.12%) |
Aug 16, 2007 | 10.60 | 10.70 | 10.35 | 10.68 | 1,058,168 | +0.11(+1.08%) |
Aug 15, 2007 | 10.72 | 10.91 | 10.54 | 10.57 | 1,192,415 | -0.19(-1.77%) |
Aug 14, 2007 | 10.60 | 10.89 | 10.56 | 10.76 | 1,427,406 | +0.18(+1.72%) |
Aug 13, 2007 | 11.07 | 11.17 | 10.55 | 10.57 | 2,131,200 | -0.36(-3.29%) |
Aug 10, 2007 | 10.00 | 10.97 | 9.954 | 10.94 | 2,793,470 | +0.86(+8.49%) |
Aug 09, 2007 | 10.16 | 10.16 | 9.642 | 10.08 | 5,234,689 | -0.08(-0.75%) |
Aug 08, 2007 | 10.43 | 10.49 | 10.07 | 10.16 | 2,985,521 | -0.26(-2.48%) |
Aug 07, 2007 | 10.36 | 10.47 | 10.17 | 10.41 | 2,281,255 | +0.06(+0.53%) |
Aug 06, 2007 | 10.75 | 10.75 | 9.948 | 10.36 | 2,283,614 | -0.20(-1.93%) |
Aug 03, 2007 | 10.57 | 10.98 | 10.50 | 10.56 | 1,556,935 | -0.42(-3.82%) |
Aug 02, 2007 | 11.03 | 11.13 | 10.81 | 10.98 | 930,055 | -0.13(-1.15%) |