Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.17 | 11.37 | 11.16 | 11.29 | 803,597 | +0.11(+0.95%) |
Oct 30, 2007 | 10.94 | 11.23 | 10.94 | 11.18 | 669,625 | +0.17(+1.54%) |
Oct 29, 2007 | 11.06 | 11.09 | 10.99 | 11.01 | 773,406 | -0.06(-0.57%) |
Oct 26, 2007 | 10.95 | 11.13 | 10.92 | 11.07 | 1,060,692 | +0.14(+1.28%) |
Oct 25, 2007 | 10.94 | 10.96 | 10.88 | 10.93 | 1,614,507 | -0.00(-0.04%) |
Oct 24, 2007 | 11.02 | 11.02 | 10.84 | 10.94 | 1,063,051 | -0.08(-0.77%) |
Oct 23, 2007 | 11.15 | 11.19 | 10.96 | 11.02 | 473,856 | +0.00(+0.00%) |
Oct 22, 2007 | 10.94 | 11.02 | 10.89 | 11.02 | 760,905 | +0.06(+0.58%) |
Oct 19, 2007 | 11.03 | 11.05 | 10.93 | 10.96 | 1,128,150 | -0.06(-0.58%) |
Oct 18, 2007 | 10.99 | 11.05 | 10.96 | 11.02 | 690,381 | +0.06(+0.54%) |
Oct 17, 2007 | 10.97 | 11.08 | 10.93 | 10.96 | 980,261 | -0.05(-0.46%) |
Oct 16, 2007 | 11.00 | 11.12 | 10.99 | 11.01 | 1,240,422 | -0.04(-0.38%) |
Oct 15, 2007 | 11.21 | 11.24 | 11.02 | 11.06 | 705,005 | -0.22(-1.96%) |
Oct 12, 2007 | 11.32 | 11.40 | 11.24 | 11.28 | 1,073,665 | -0.11(-0.93%) |
Oct 11, 2007 | 11.34 | 11.43 | 11.29 | 11.38 | 733,781 | +0.11(+0.94%) |
Oct 10, 2007 | 11.22 | 11.29 | 11.15 | 11.28 | 1,326,750 | +0.06(+0.53%) |
Oct 09, 2007 | 11.13 | 11.22 | 11.08 | 11.22 | 1,053,616 | +0.08(+0.76%) |
Oct 08, 2007 | 11.16 | 11.18 | 11.11 | 11.13 | 947,948 | -0.01(-0.11%) |
Oct 05, 2007 | 11.05 | 11.15 | 11.00 | 11.15 | 960,213 | +0.15(+1.39%) |
Oct 04, 2007 | 11.07 | 11.09 | 10.89 | 10.99 | 1,382,414 | -0.10(-0.92%) |
Oct 03, 2007 | 11.08 | 11.14 | 10.87 | 11.10 | 897,472 | +0.02(+0.15%) |
Oct 02, 2007 | 11.10 | 11.12 | 11.00 | 11.08 | 567,259 | -0.04(-0.38%) |
Oct 01, 2007 | 11.02 | 11.18 | 11.02 | 11.12 | 492,017 | +0.11(+0.96%) |
Sep 28, 2007 | 10.99 | 11.07 | 10.94 | 11.01 | 1,125,084 | -0.02(-0.15%) |
Sep 27, 2007 | 11.24 | 11.24 | 11.03 | 11.03 | 867,517 | -0.13(-1.14%) |
Sep 26, 2007 | 11.03 | 11.16 | 10.95 | 11.16 | 777,652 | +0.19(+1.78%) |
Sep 25, 2007 | 11.05 | 11.15 | 10.94 | 10.96 | 542,257 | -0.16(-1.45%) |
Sep 24, 2007 | 11.09 | 11.26 | 11.07 | 11.12 | 843,931 | +0.04(+0.34%) |
Sep 21, 2007 | 11.24 | 11.31 | 11.08 | 11.09 | 1,236,884 | -0.18(-1.58%) |
Sep 20, 2007 | 11.25 | 11.32 | 11.20 | 11.26 | 714,440 | +0.01(+0.11%) |
Sep 19, 2007 | 11.10 | 11.33 | 11.07 | 11.25 | 1,434,541 | +0.14(+1.30%) |
Sep 18, 2007 | 10.92 | 11.13 | 10.92 | 11.11 | 734,017 | +0.19(+1.75%) |
Sep 17, 2007 | 10.85 | 10.93 | 10.84 | 10.92 | 1,237,592 | +0.04(+0.35%) |
Sep 14, 2007 | 10.79 | 10.88 | 10.75 | 10.88 | 860,913 | +0.06(+0.59%) |
Sep 13, 2007 | 10.92 | 10.92 | 10.78 | 10.82 | 1,016,585 | -0.06(-0.51%) |
Sep 12, 2007 | 10.71 | 10.92 | 10.64 | 10.87 | 887,094 | +0.12(+1.10%) |
Sep 11, 2007 | 10.71 | 10.79 | 10.65 | 10.75 | 843,931 | +0.04(+0.40%) |
Sep 10, 2007 | 10.42 | 10.74 | 10.42 | 10.71 | 1,201,976 | +0.03(+0.24%) |
Sep 07, 2007 | 10.65 | 10.74 | 10.59 | 10.68 | 753,594 | -0.07(-0.67%) |
Sep 06, 2007 | 10.71 | 10.77 | 10.65 | 10.76 | 1,110,696 | +0.03(+0.28%) |
Sep 05, 2007 | 10.88 | 10.88 | 10.62 | 10.73 | 1,004,320 | -0.19(-1.71%) |
Sep 04, 2007 | 10.79 | 11.01 | 10.79 | 10.91 | 811,381 | +0.08(+0.74%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.78 | 10.83 | 801,003 | +0.05(+0.43%) |
Aug 30, 2007 | 10.81 | 10.96 | 10.74 | 10.79 | 601,695 | -0.13(-1.20%) |
Aug 29, 2007 | 10.82 | 10.95 | 10.74 | 10.92 | 532,822 | +0.17(+1.54%) |
Aug 28, 2007 | 10.73 | 10.94 | 10.73 | 10.75 | 726,233 | -0.10(-0.94%) |
Aug 27, 2007 | 10.99 | 11.02 | 10.83 | 10.85 | 668,682 | -0.14(-1.23%) |
Aug 24, 2007 | 10.98 | 11.00 | 10.87 | 10.99 | 914,219 | -0.05(-0.42%) |
Aug 23, 2007 | 10.87 | 11.05 | 10.84 | 11.04 | 619,150 | +0.25(+2.36%) |
Aug 22, 2007 | 10.74 | 10.82 | 10.65 | 10.78 | 768,453 | +0.06(+0.51%) |
Aug 21, 2007 | 10.66 | 10.85 | 10.66 | 10.73 | 625,046 | +0.05(+0.48%) |
Aug 20, 2007 | 10.64 | 10.76 | 10.56 | 10.68 | 826,241 | +0.00(+0.04%) |
Aug 17, 2007 | 10.45 | 10.73 | 10.45 | 10.67 | 895,585 | -0.01(-0.12%) |
Aug 16, 2007 | 10.60 | 10.71 | 10.35 | 10.68 | 1,057,862 | +0.11(+1.08%) |
Aug 15, 2007 | 10.73 | 10.91 | 10.54 | 10.57 | 1,192,070 | -0.19(-1.77%) |
Aug 14, 2007 | 10.61 | 10.90 | 10.57 | 10.76 | 1,426,993 | +0.18(+1.72%) |
Aug 13, 2007 | 11.07 | 11.18 | 10.55 | 10.58 | 2,130,583 | -0.36(-3.29%) |
Aug 10, 2007 | 10.01 | 10.98 | 9.957 | 10.94 | 2,792,661 | +0.86(+8.49%) |
Aug 09, 2007 | 10.16 | 10.16 | 9.645 | 10.08 | 5,233,174 | -0.08(-0.75%) |
Aug 08, 2007 | 10.43 | 10.49 | 10.07 | 10.16 | 2,984,657 | -0.26(-2.48%) |
Aug 07, 2007 | 10.36 | 10.47 | 10.18 | 10.42 | 2,280,595 | +0.06(+0.53%) |
Aug 06, 2007 | 10.76 | 10.76 | 9.951 | 10.36 | 2,282,953 | -0.20(-1.93%) |
Aug 03, 2007 | 10.57 | 10.98 | 10.51 | 10.57 | 1,556,484 | -0.42(-3.82%) |
Aug 02, 2007 | 11.03 | 11.14 | 10.82 | 10.98 | 929,786 | -0.13(-1.14%) |