Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.77 | 11.86 | 11.63 | 11.79 | 3,233,245 | +0.04(+0.37%) |
Oct 30, 2007 | 11.83 | 12.15 | 11.52 | 11.75 | 4,983,783 | +0.69(+6.20%) |
Oct 29, 2007 | 11.04 | 11.10 | 10.85 | 11.06 | 1,797,712 | +0.14(+1.30%) |
Oct 26, 2007 | 10.91 | 11.01 | 10.71 | 10.92 | 1,444,663 | +0.13(+1.21%) |
Oct 25, 2007 | 10.87 | 10.88 | 10.63 | 10.79 | 2,223,046 | -0.03(-0.29%) |
Oct 24, 2007 | 10.78 | 10.94 | 10.45 | 10.82 | 4,385,222 | -0.22(-2.03%) |
Oct 23, 2007 | 11.06 | 11.11 | 10.94 | 11.04 | 1,826,372 | +0.05(+0.47%) |
Oct 22, 2007 | 11.02 | 11.15 | 10.93 | 10.99 | 2,735,628 | -0.19(-1.69%) |
Oct 19, 2007 | 11.43 | 11.47 | 11.18 | 11.18 | 2,005,433 | -0.26(-2.24%) |
Oct 18, 2007 | 11.47 | 11.53 | 11.39 | 11.44 | 1,325,204 | -0.11(-0.96%) |
Oct 17, 2007 | 11.69 | 11.75 | 11.44 | 11.55 | 1,425,387 | -0.08(-0.71%) |
Oct 16, 2007 | 11.71 | 11.80 | 11.56 | 11.63 | 1,433,249 | -0.13(-1.14%) |
Oct 15, 2007 | 11.81 | 11.88 | 11.71 | 11.77 | 1,661,768 | +0.01(+0.07%) |
Oct 12, 2007 | 11.75 | 11.79 | 11.64 | 11.76 | 1,452,272 | +0.00(+0.00%) |
Oct 11, 2007 | 11.86 | 11.90 | 11.70 | 11.76 | 1,724,414 | -0.04(-0.33%) |
Oct 10, 2007 | 11.92 | 11.95 | 11.74 | 11.80 | 1,467,236 | -0.12(-0.99%) |
Oct 09, 2007 | 11.89 | 11.92 | 11.79 | 11.92 | 1,273,718 | +0.07(+0.60%) |
Oct 08, 2007 | 11.96 | 11.97 | 11.80 | 11.84 | 1,760,683 | -0.05(-0.43%) |
Oct 05, 2007 | 11.95 | 12.01 | 11.75 | 11.90 | 1,533,940 | +0.06(+0.53%) |
Oct 04, 2007 | 11.63 | 11.83 | 11.63 | 11.83 | 3,179,476 | +0.24(+2.04%) |
Oct 03, 2007 | 11.46 | 11.60 | 11.46 | 11.60 | 1,576,042 | +0.11(+1.00%) |
Oct 02, 2007 | 11.45 | 11.51 | 11.40 | 11.48 | 1,858,329 | -0.02(-0.17%) |
Oct 01, 2007 | 11.24 | 11.50 | 11.24 | 11.50 | 3,265,202 | +0.26(+2.28%) |
Sep 28, 2007 | 11.37 | 11.37 | 11.19 | 11.24 | 1,915,649 | -0.16(-1.42%) |
Sep 27, 2007 | 11.24 | 11.41 | 11.23 | 11.41 | 1,503,758 | +0.22(+1.94%) |
Sep 26, 2007 | 11.08 | 11.27 | 10.97 | 11.19 | 1,672,674 | +0.21(+1.94%) |
Sep 25, 2007 | 10.90 | 11.01 | 10.86 | 10.98 | 1,884,199 | -0.05(-0.43%) |
Sep 24, 2007 | 11.14 | 11.19 | 10.95 | 11.02 | 2,057,174 | -0.09(-0.78%) |
Sep 21, 2007 | 11.30 | 11.30 | 11.05 | 11.11 | 2,254,750 | -0.09(-0.77%) |
Sep 20, 2007 | 11.39 | 11.39 | 11.11 | 11.20 | 1,387,596 | -0.19(-1.66%) |
Sep 19, 2007 | 11.54 | 11.64 | 11.33 | 11.39 | 2,005,687 | -0.08(-0.72%) |
Sep 18, 2007 | 11.17 | 11.48 | 11.10 | 11.47 | 2,111,957 | +0.34(+3.01%) |
Sep 17, 2007 | 10.98 | 11.16 | 10.89 | 11.13 | 1,670,391 | +0.10(+0.93%) |
Sep 14, 2007 | 11.06 | 11.09 | 10.93 | 11.03 | 1,308,718 | -0.03(-0.25%) |
Sep 13, 2007 | 11.10 | 11.16 | 11.00 | 11.06 | 1,355,893 | -0.01(-0.07%) |
Sep 12, 2007 | 10.95 | 11.09 | 10.86 | 11.07 | 1,698,798 | +0.12(+1.08%) |
Sep 11, 2007 | 10.84 | 11.08 | 10.85 | 10.95 | 1,717,566 | +0.11(+0.98%) |
Sep 10, 2007 | 11.17 | 11.31 | 10.81 | 10.84 | 2,135,545 | -0.23(-2.06%) |
Sep 07, 2007 | 11.10 | 11.19 | 10.97 | 11.07 | 2,253,735 | -0.09(-0.78%) |
Sep 06, 2007 | 11.16 | 11.19 | 10.96 | 11.16 | 2,813,491 | -0.01(-0.07%) |
Sep 05, 2007 | 11.54 | 11.56 | 11.11 | 11.17 | 3,183,280 | -0.42(-3.61%) |
Sep 04, 2007 | 11.51 | 11.63 | 11.31 | 11.58 | 2,833,974 | +0.47(+4.18%) |
Aug 31, 2007 | 11.11 | 11.33 | 10.98 | 11.12 | 3,223,861 | -0.02(-0.21%) |
Aug 30, 2007 | 11.31 | 11.49 | 11.11 | 11.14 | 2,192,103 | -0.28(-2.48%) |
Aug 29, 2007 | 11.30 | 11.47 | 11.15 | 11.43 | 1,530,642 | +0.12(+1.08%) |
Aug 28, 2007 | 11.75 | 11.67 | 11.30 | 11.30 | 1,680,536 | -0.44(-3.76%) |
Aug 27, 2007 | 11.79 | 11.82 | 11.53 | 11.75 | 1,247,087 | -0.02(-0.17%) |
Aug 24, 2007 | 11.65 | 11.78 | 11.51 | 11.77 | 1,778,944 | +0.13(+1.15%) |
Aug 23, 2007 | 11.39 | 11.73 | 11.39 | 11.63 | 1,959,780 | +0.25(+2.18%) |
Aug 22, 2007 | 11.46 | 11.60 | 11.25 | 11.38 | 2,287,721 | -0.09(-0.79%) |
Aug 21, 2007 | 11.35 | 11.63 | 11.18 | 11.47 | 1,998,839 | +0.12(+1.08%) |
Aug 20, 2007 | 11.68 | 11.81 | 11.31 | 11.35 | 3,137,627 | -0.18(-1.57%) |
Aug 17, 2007 | 11.23 | 12.54 | 10.89 | 11.53 | 3,302,485 | +0.61(+5.60%) |
Aug 16, 2007 | 10.58 | 11.04 | 10.48 | 10.92 | 4,165,580 | +0.36(+3.44%) |
Aug 15, 2007 | 10.84 | 11.06 | 10.46 | 10.56 | 3,009,799 | -0.34(-3.15%) |
Aug 14, 2007 | 11.13 | 11.44 | 10.88 | 10.90 | 2,447,253 | -0.28(-2.47%) |
Aug 13, 2007 | 11.00 | 11.97 | 10.97 | 11.18 | 5,005,342 | +0.18(+1.61%) |
Aug 10, 2007 | 10.08 | 11.13 | 9.687 | 11.00 | 4,910,231 | +0.92(+9.11%) |
Aug 09, 2007 | 10.61 | 10.65 | 10.08 | 10.08 | 7,897,711 | -0.53(-5.02%) |
Aug 08, 2007 | 10.63 | 10.83 | 9.439 | 10.61 | 6,637,436 | +0.00(+0.00%) |
Aug 07, 2007 | 10.86 | 10.94 | 10.31 | 10.61 | 3,822,168 | -0.35(-3.23%) |
Aug 06, 2007 | 11.11 | 11.24 | 10.80 | 10.97 | 2,820,339 | -0.17(-1.49%) |
Aug 03, 2007 | 11.16 | 11.73 | 11.08 | 11.13 | 1,973,984 | -0.60(-5.11%) |
Aug 02, 2007 | 12.29 | 12.29 | 11.65 | 11.73 | 2,683,127 | -0.47(-3.88%) |