Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.35 | 10.51 | 10.22 | 10.49 | 2,837,507 | +0.15(+1.50%) |
Oct 30, 2007 | 10.62 | 10.65 | 10.33 | 10.33 | 2,258,447 | -0.29(-2.68%) |
Oct 29, 2007 | 10.41 | 10.62 | 10.39 | 10.62 | 2,410,812 | +0.29(+2.81%) |
Oct 26, 2007 | 10.39 | 10.46 | 10.20 | 10.33 | 3,321,246 | +0.02(+0.23%) |
Oct 25, 2007 | 10.73 | 10.76 | 10.25 | 10.30 | 5,096,330 | +0.10(+0.97%) |
Oct 24, 2007 | 10.15 | 10.25 | 10.05 | 10.21 | 3,392,550 | +0.06(+0.63%) |
Oct 23, 2007 | 10.04 | 10.19 | 9.779 | 10.14 | 2,294,850 | +0.22(+2.17%) |
Oct 22, 2007 | 9.795 | 10.06 | 9.742 | 9.926 | 2,132,728 | +0.10(+1.03%) |
Oct 19, 2007 | 10.20 | 10.26 | 9.825 | 9.825 | 1,888,419 | -0.37(-3.63%) |
Oct 18, 2007 | 10.31 | 10.38 | 10.16 | 10.20 | 1,641,859 | -0.21(-2.00%) |
Oct 17, 2007 | 10.53 | 10.53 | 10.35 | 10.40 | 1,751,066 | -0.05(-0.49%) |
Oct 16, 2007 | 10.63 | 10.78 | 10.43 | 10.45 | 1,897,426 | -0.21(-2.00%) |
Oct 15, 2007 | 10.51 | 10.68 | 10.46 | 10.67 | 2,228,425 | +0.07(+0.63%) |
Oct 12, 2007 | 10.66 | 10.71 | 10.55 | 10.60 | 1,451,591 | -0.07(-0.65%) |
Oct 11, 2007 | 10.81 | 10.90 | 10.60 | 10.67 | 1,554,043 | -0.05(-0.45%) |
Oct 10, 2007 | 10.74 | 10.77 | 10.62 | 10.72 | 1,017,389 | +0.01(+0.13%) |
Oct 09, 2007 | 10.79 | 10.79 | 10.59 | 10.70 | 946,836 | -0.03(-0.32%) |
Oct 08, 2007 | 10.81 | 10.91 | 10.71 | 10.74 | 728,047 | -0.05(-0.49%) |
Oct 05, 2007 | 10.61 | 10.87 | 10.56 | 10.79 | 1,269,579 | +0.27(+2.53%) |
Oct 04, 2007 | 10.57 | 10.60 | 10.48 | 10.53 | 1,322,869 | +0.02(+0.15%) |
Oct 03, 2007 | 10.62 | 10.70 | 10.50 | 10.51 | 995,248 | -0.18(-1.69%) |
Oct 02, 2007 | 10.60 | 10.72 | 10.58 | 10.69 | 1,405,056 | +0.07(+0.70%) |
Oct 01, 2007 | 10.47 | 10.64 | 10.47 | 10.62 | 1,679,387 | +0.19(+1.87%) |
Sep 28, 2007 | 10.31 | 10.57 | 10.21 | 10.42 | 3,022,146 | +0.04(+0.36%) |
Sep 27, 2007 | 10.47 | 10.47 | 10.33 | 10.38 | 1,379,912 | -0.03(-0.31%) |
Sep 26, 2007 | 10.18 | 10.43 | 10.17 | 10.42 | 1,569,429 | +0.26(+2.60%) |
Sep 25, 2007 | 10.13 | 10.31 | 10.13 | 10.15 | 2,629,601 | -0.19(-1.80%) |
Sep 24, 2007 | 10.27 | 10.47 | 10.15 | 10.34 | 2,368,780 | +0.09(+0.91%) |
Sep 21, 2007 | 10.09 | 10.39 | 10.09 | 10.25 | 2,734,305 | +0.15(+1.48%) |
Sep 20, 2007 | 10.23 | 10.24 | 10.04 | 10.10 | 1,763,075 | -0.12(-1.20%) |
Sep 19, 2007 | 10.43 | 10.51 | 10.21 | 10.22 | 2,438,207 | -0.19(-1.82%) |
Sep 18, 2007 | 10.13 | 10.41 | 10.06 | 10.41 | 2,050,541 | +0.33(+3.22%) |
Sep 17, 2007 | 10.21 | 10.31 | 10.08 | 10.08 | 1,634,353 | -0.17(-1.69%) |
Sep 14, 2007 | 10.18 | 10.32 | 10.18 | 10.26 | 1,570,930 | +0.00(+0.03%) |
Sep 13, 2007 | 10.55 | 10.56 | 10.22 | 10.25 | 2,174,009 | -0.22(-2.06%) |
Sep 12, 2007 | 10.60 | 10.65 | 10.42 | 10.47 | 1,192,646 | -0.14(-1.28%) |
Sep 11, 2007 | 10.42 | 10.64 | 10.40 | 10.61 | 1,411,060 | +0.22(+2.16%) |
Sep 10, 2007 | 10.40 | 10.52 | 10.23 | 10.38 | 1,209,534 | -0.01(-0.13%) |
Sep 07, 2007 | 10.63 | 10.65 | 10.36 | 10.39 | 1,509,759 | -0.39(-3.66%) |
Sep 06, 2007 | 10.79 | 10.85 | 10.67 | 10.79 | 1,113,461 | +0.06(+0.52%) |
Sep 05, 2007 | 10.81 | 10.85 | 10.67 | 10.73 | 1,325,871 | -0.10(-0.96%) |
Sep 04, 2007 | 10.78 | 10.91 | 10.68 | 10.84 | 1,507,508 | +0.07(+0.64%) |
Aug 31, 2007 | 10.64 | 10.83 | 10.59 | 10.77 | 1,952,592 | +0.26(+2.46%) |
Aug 30, 2007 | 10.52 | 10.60 | 10.41 | 10.51 | 1,835,879 | -0.08(-0.73%) |
Aug 29, 2007 | 10.16 | 10.59 | 10.09 | 10.59 | 2,736,557 | +0.42(+4.17%) |
Aug 28, 2007 | 10.46 | 10.51 | 10.14 | 10.16 | 2,343,636 | -0.43(-4.03%) |
Aug 27, 2007 | 10.54 | 10.68 | 10.52 | 10.59 | 1,635,854 | -0.01(-0.08%) |
Aug 24, 2007 | 10.49 | 10.62 | 10.49 | 10.60 | 1,586,317 | +0.07(+0.71%) |
Aug 23, 2007 | 10.80 | 10.83 | 10.47 | 10.52 | 2,354,144 | -0.23(-2.11%) |
Aug 22, 2007 | 10.63 | 10.80 | 10.63 | 10.75 | 1,817,866 | +0.19(+1.82%) |
Aug 21, 2007 | 10.61 | 10.69 | 10.40 | 10.56 | 1,931,201 | -0.09(-0.80%) |
Aug 20, 2007 | 10.54 | 10.70 | 10.47 | 10.64 | 2,056,170 | +0.12(+1.11%) |
Aug 17, 2007 | 10.64 | 11.36 | 10.50 | 10.53 | 3,324,624 | -0.12(-1.10%) |
Aug 16, 2007 | 10.73 | 10.77 | 10.39 | 10.64 | 3,012,764 | -0.09(-0.82%) |
Aug 15, 2007 | 11.00 | 11.21 | 10.69 | 10.73 | 1,658,746 | -0.27(-2.45%) |
Aug 14, 2007 | 11.20 | 11.29 | 10.79 | 11.00 | 2,022,395 | -0.19(-1.74%) |
Aug 13, 2007 | 11.19 | 11.35 | 10.91 | 11.19 | 3,049,166 | +0.00(+0.02%) |
Aug 10, 2007 | 11.72 | 11.72 | 11.04 | 11.19 | 4,855,775 | -0.69(-5.83%) |
Aug 09, 2007 | 12.04 | 12.39 | 11.81 | 11.88 | 6,430,458 | -0.39(-3.19%) |
Aug 08, 2007 | 12.12 | 12.41 | 11.94 | 12.28 | 6,658,254 | +0.38(+3.16%) |
Aug 07, 2007 | 11.39 | 11.97 | 11.35 | 11.90 | 5,272,338 | +0.45(+3.88%) |
Aug 06, 2007 | 11.16 | 11.48 | 10.98 | 11.46 | 3,948,718 | +0.34(+3.09%) |
Aug 03, 2007 | 11.21 | 11.30 | 11.10 | 11.11 | 3,839,135 | -0.19(-1.67%) |
Aug 02, 2007 | 11.17 | 11.33 | 11.09 | 11.30 | 3,249,567 | +0.18(+1.60%) |