Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.64 | 10.74 | 10.60 | 10.66 | 117,044 | +0.13(+1.24%) |
Oct 30, 2007 | 10.59 | 10.59 | 10.50 | 10.53 | 62,738 | -0.04(-0.42%) |
Oct 29, 2007 | 10.52 | 10.60 | 10.51 | 10.58 | 118,056 | +0.10(+0.96%) |
Oct 26, 2007 | 10.44 | 10.51 | 10.43 | 10.48 | 136,608 | +0.09(+0.83%) |
Oct 25, 2007 | 10.33 | 10.39 | 10.29 | 10.39 | 76,568 | +0.07(+0.66%) |
Oct 24, 2007 | 10.23 | 10.32 | 10.12 | 10.32 | 91,409 | +0.04(+0.35%) |
Oct 23, 2007 | 10.29 | 10.29 | 10.17 | 10.29 | 110,973 | +0.11(+1.11%) |
Oct 22, 2007 | 10.07 | 10.18 | 10.06 | 10.17 | 122,104 | -0.04(-0.38%) |
Oct 19, 2007 | 10.39 | 10.39 | 10.18 | 10.21 | 124,128 | -0.13(-1.23%) |
Oct 18, 2007 | 10.38 | 10.38 | 10.27 | 10.34 | 82,639 | -0.02(-0.20%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.30 | 10.36 | 101,528 | -0.01(-0.14%) |
Oct 16, 2007 | 10.35 | 10.38 | 10.34 | 10.38 | 79,941 | -0.04(-0.37%) |
Oct 15, 2007 | 10.43 | 10.44 | 10.38 | 10.41 | 96,806 | +0.01(+0.11%) |
Oct 12, 2007 | 10.38 | 10.47 | 10.38 | 10.40 | 88,711 | +0.06(+0.60%) |
Oct 11, 2007 | 10.49 | 10.52 | 10.23 | 10.34 | 117,044 | -0.12(-1.11%) |
Oct 10, 2007 | 10.47 | 10.49 | 10.41 | 10.46 | 75,219 | +0.00(+0.00%) |
Oct 09, 2007 | 10.46 | 10.46 | 10.37 | 10.46 | 103,215 | +0.07(+0.66%) |
Oct 08, 2007 | 10.34 | 10.39 | 10.29 | 10.39 | 99,505 | +0.04(+0.43%) |
Oct 05, 2007 | 10.35 | 10.37 | 10.32 | 10.34 | 97,818 | +0.12(+1.13%) |
Oct 04, 2007 | 10.22 | 10.23 | 10.15 | 10.23 | 86,350 | +0.05(+0.47%) |
Oct 03, 2007 | 10.22 | 10.23 | 10.15 | 10.18 | 69,822 | -0.07(-0.72%) |
Oct 02, 2007 | 10.28 | 10.31 | 10.22 | 10.25 | 94,782 | -0.03(-0.26%) |
Oct 01, 2007 | 10.23 | 10.33 | 10.23 | 10.28 | 128,850 | +0.04(+0.35%) |
Sep 28, 2007 | 10.21 | 10.25 | 10.18 | 10.25 | 171,688 | +0.03(+0.32%) |
Sep 27, 2007 | 10.14 | 10.23 | 10.13 | 10.21 | 173,037 | +0.08(+0.82%) |
Sep 26, 2007 | 10.06 | 10.13 | 10.000 | 10.13 | 166,966 | +0.15(+1.49%) |
Sep 25, 2007 | 9.946 | 9.982 | 9.908 | 9.982 | 163,592 | +0.06(+0.57%) |
Sep 24, 2007 | 9.967 | 10.04 | 9.902 | 9.926 | 192,601 | -0.01(-0.09%) |
Sep 21, 2007 | 9.843 | 9.938 | 9.834 | 9.935 | 147,402 | +0.14(+1.42%) |
Sep 20, 2007 | 9.813 | 9.846 | 9.777 | 9.795 | 110,298 | -0.02(-0.18%) |
Sep 19, 2007 | 9.813 | 9.834 | 9.757 | 9.813 | 161,569 | +0.03(+0.30%) |
Sep 18, 2007 | 9.517 | 9.783 | 9.475 | 9.783 | 134,247 | +0.34(+3.61%) |
Sep 17, 2007 | 9.517 | 9.517 | 9.407 | 9.442 | 98,155 | -0.09(-0.93%) |
Sep 14, 2007 | 9.543 | 9.543 | 9.422 | 9.531 | 101,191 | +0.03(+0.28%) |
Sep 13, 2007 | 9.472 | 9.555 | 9.431 | 9.505 | 88,373 | +0.10(+1.07%) |
Sep 12, 2007 | 9.395 | 9.445 | 9.354 | 9.404 | 94,782 | +0.01(+0.16%) |
Sep 11, 2007 | 9.336 | 9.389 | 9.303 | 9.389 | 72,857 | +0.12(+1.34%) |
Sep 10, 2007 | 9.342 | 9.342 | 9.199 | 9.265 | 111,310 | -0.02(-0.19%) |
Sep 07, 2007 | 9.309 | 9.383 | 9.220 | 9.282 | 113,334 | -0.10(-1.11%) |
Sep 06, 2007 | 9.368 | 9.410 | 9.336 | 9.386 | 114,683 | +0.05(+0.51%) |
Sep 05, 2007 | 9.380 | 9.398 | 9.276 | 9.339 | 102,878 | -0.08(-0.88%) |
Sep 04, 2007 | 9.285 | 9.428 | 9.268 | 9.422 | 92,758 | +0.09(+1.02%) |
Aug 31, 2007 | 9.339 | 9.339 | 9.235 | 9.327 | 110,636 | +0.18(+1.94%) |
Aug 30, 2007 | 9.102 | 9.176 | 9.030 | 9.149 | 106,588 | -0.01(-0.10%) |
Aug 29, 2007 | 9.093 | 9.179 | 9.063 | 9.158 | 232,740 | +0.15(+1.71%) |
Aug 28, 2007 | 9.244 | 9.244 | 8.977 | 9.004 | 189,228 | -0.25(-2.66%) |
Aug 27, 2007 | 9.383 | 9.383 | 9.176 | 9.250 | 131,886 | +0.01(+0.16%) |
Aug 24, 2007 | 9.045 | 9.235 | 9.042 | 9.235 | 121,092 | +0.20(+2.20%) |
Aug 23, 2007 | 8.995 | 9.042 | 8.936 | 9.036 | 152,461 | +0.08(+0.86%) |
Aug 22, 2007 | 8.746 | 8.959 | 8.746 | 8.959 | 231,728 | +0.21(+2.44%) |
Aug 21, 2007 | 8.701 | 8.746 | 8.598 | 8.746 | 177,422 | +0.10(+1.20%) |
Aug 20, 2007 | 8.598 | 8.642 | 8.464 | 8.642 | 218,911 | +0.18(+2.17%) |
Aug 17, 2007 | 8.360 | 8.894 | 8.126 | 8.458 | 444,568 | +0.53(+6.65%) |
Aug 16, 2007 | 7.803 | 7.999 | 7.435 | 7.931 | 893,521 | -0.16(-2.01%) |
Aug 15, 2007 | 8.354 | 8.354 | 8.002 | 8.094 | 446,929 | -0.39(-4.65%) |
Aug 14, 2007 | 8.793 | 8.794 | 8.467 | 8.488 | 288,395 | -0.31(-3.47%) |
Aug 13, 2007 | 8.820 | 8.850 | 8.764 | 8.793 | 171,688 | +0.07(+0.75%) |
Aug 10, 2007 | 8.598 | 8.764 | 8.449 | 8.728 | 688,102 | -0.31(-3.48%) |
Aug 09, 2007 | 9.019 | 9.102 | 8.956 | 9.042 | 150,100 | -0.18(-1.93%) |
Aug 08, 2007 | 9.066 | 9.250 | 9.066 | 9.220 | 196,986 | +0.21(+2.34%) |
Aug 07, 2007 | 8.752 | 9.039 | 8.752 | 9.010 | 230,379 | +0.17(+1.88%) |
Aug 06, 2007 | 9.019 | 9.105 | 8.627 | 8.844 | 340,678 | -0.22(-2.39%) |
Aug 03, 2007 | 9.122 | 9.190 | 9.045 | 9.060 | 99,505 | -0.13(-1.42%) |
Aug 02, 2007 | 9.202 | 9.250 | 9.173 | 9.190 | 93,770 | +0.01(+0.06%) |