Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.07 | 12.32 | 11.90 | 12.32 | 639,574 | +0.08(+0.68%) |
Oct 30, 2007 | 11.87 | 12.24 | 11.86 | 12.24 | 425,369 | +0.39(+3.25%) |
Oct 29, 2007 | 11.96 | 12.00 | 11.80 | 11.85 | 384,031 | -0.03(-0.28%) |
Oct 26, 2007 | 11.84 | 12.12 | 11.79 | 11.89 | 611,300 | +0.27(+2.31%) |
Oct 25, 2007 | 11.46 | 11.66 | 11.46 | 11.62 | 322,292 | +0.22(+1.96%) |
Oct 24, 2007 | 11.37 | 11.46 | 11.19 | 11.39 | 315,313 | -0.01(-0.05%) |
Oct 23, 2007 | 11.54 | 11.60 | 11.31 | 11.40 | 347,346 | -0.01(-0.10%) |
Oct 22, 2007 | 11.18 | 11.53 | 11.18 | 11.41 | 531,129 | +0.11(+0.99%) |
Oct 19, 2007 | 11.60 | 11.64 | 11.30 | 11.30 | 567,636 | -0.31(-2.65%) |
Oct 18, 2007 | 11.63 | 11.73 | 11.58 | 11.61 | 436,285 | -0.05(-0.43%) |
Oct 17, 2007 | 11.82 | 11.86 | 11.51 | 11.66 | 577,478 | -0.03(-0.24%) |
Oct 16, 2007 | 11.75 | 11.88 | 11.66 | 11.68 | 556,183 | -0.08(-0.71%) |
Oct 15, 2007 | 11.96 | 12.00 | 11.68 | 11.77 | 534,172 | -0.23(-1.91%) |
Oct 12, 2007 | 11.93 | 12.09 | 11.93 | 12.00 | 234,427 | +0.04(+0.37%) |
Oct 11, 2007 | 12.09 | 12.15 | 11.83 | 11.95 | 475,117 | -0.06(-0.51%) |
Oct 10, 2007 | 12.13 | 12.14 | 11.96 | 12.01 | 278,807 | -0.12(-0.97%) |
Oct 09, 2007 | 12.04 | 12.13 | 11.95 | 12.13 | 409,621 | +0.14(+1.16%) |
Oct 08, 2007 | 12.01 | 12.13 | 11.90 | 11.99 | 445,590 | -0.06(-0.46%) |
Oct 05, 2007 | 12.02 | 12.12 | 11.87 | 12.05 | 381,883 | +0.14(+1.17%) |
Oct 04, 2007 | 11.84 | 11.95 | 11.73 | 11.91 | 418,926 | +0.15(+1.24%) |
Oct 03, 2007 | 11.63 | 11.84 | 11.63 | 11.76 | 549,740 | +0.08(+0.72%) |
Oct 02, 2007 | 11.57 | 11.70 | 11.54 | 11.68 | 437,359 | +0.14(+1.21%) |
Oct 01, 2007 | 11.39 | 11.73 | 11.37 | 11.54 | 743,546 | +0.17(+1.47%) |
Sep 28, 2007 | 11.43 | 11.56 | 11.31 | 11.37 | 618,816 | -0.03(-0.24%) |
Sep 27, 2007 | 11.46 | 11.46 | 11.33 | 11.40 | 214,384 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.46 | 11.24 | 11.36 | 1,079,439 | +0.11(+0.99%) |
Sep 25, 2007 | 11.28 | 11.39 | 11.20 | 11.25 | 711,334 | -0.08(-0.74%) |
Sep 24, 2007 | 11.45 | 11.45 | 11.27 | 11.33 | 446,127 | -0.10(-0.83%) |
Sep 21, 2007 | 11.47 | 11.51 | 11.36 | 11.43 | 841,075 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.30 | 11.37 | 314,776 | -0.10(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.46 | 461,159 | +0.31(+2.81%) |
Sep 18, 2007 | 10.91 | 11.17 | 10.76 | 11.15 | 632,416 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.86 | 10.86 | 871,138 | -0.13(-1.22%) |
Sep 14, 2007 | 10.80 | 10.99 | 10.76 | 10.99 | 224,763 | +0.09(+0.82%) |
Sep 13, 2007 | 11.09 | 11.09 | 10.90 | 10.90 | 306,545 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,317 | -0.04(-0.35%) |
Sep 11, 2007 | 10.92 | 11.11 | 10.86 | 11.08 | 768,420 | +0.23(+2.16%) |
Sep 10, 2007 | 10.79 | 10.91 | 10.56 | 10.85 | 688,965 | +0.15(+1.36%) |
Sep 07, 2007 | 10.73 | 10.82 | 10.62 | 10.70 | 435,390 | -0.19(-1.74%) |
Sep 06, 2007 | 10.79 | 10.92 | 10.62 | 10.89 | 784,526 | +0.16(+1.51%) |
Sep 05, 2007 | 10.79 | 10.80 | 10.61 | 10.73 | 515,740 | -0.11(-1.03%) |
Sep 04, 2007 | 10.93 | 10.97 | 10.84 | 10.84 | 664,628 | -0.10(-0.87%) |
Aug 31, 2007 | 11.07 | 11.07 | 10.89 | 10.94 | 781,662 | +0.01(+0.05%) |
Aug 30, 2007 | 10.82 | 11.02 | 10.81 | 10.93 | 456,327 | +0.00(+0.00%) |
Aug 29, 2007 | 10.65 | 10.97 | 10.61 | 10.93 | 348,240 | +0.37(+3.55%) |
Aug 28, 2007 | 10.75 | 10.84 | 10.54 | 10.56 | 446,306 | -0.26(-2.38%) |
Aug 27, 2007 | 11.10 | 11.10 | 10.80 | 10.81 | 305,292 | -0.34(-3.06%) |
Aug 24, 2007 | 10.99 | 11.15 | 10.88 | 11.15 | 285,786 | +0.15(+1.32%) |
Aug 23, 2007 | 11.16 | 11.16 | 10.92 | 11.01 | 422,863 | -0.09(-0.81%) |
Aug 22, 2007 | 11.15 | 11.26 | 11.06 | 11.10 | 403,894 | +0.02(+0.15%) |
Aug 21, 2007 | 11.10 | 11.24 | 11.08 | 11.08 | 243,016 | -0.09(-0.85%) |
Aug 20, 2007 | 11.34 | 11.43 | 11.07 | 11.18 | 657,112 | -0.11(-0.99%) |
Aug 17, 2007 | 11.11 | 11.70 | 11.10 | 11.29 | 797,231 | +0.17(+1.56%) |
Aug 16, 2007 | 10.95 | 11.16 | 10.68 | 11.11 | 910,866 | +0.12(+1.07%) |
Aug 15, 2007 | 11.08 | 11.39 | 10.94 | 11.00 | 665,522 | -0.06(-0.50%) |
Aug 14, 2007 | 11.08 | 11.29 | 11.00 | 11.05 | 836,959 | +0.05(+0.46%) |
Aug 13, 2007 | 10.97 | 11.20 | 10.91 | 11.00 | 602,710 | +0.07(+0.61%) |
Aug 10, 2007 | 10.65 | 11.31 | 10.65 | 10.94 | 1,970,083 | +0.17(+1.61%) |
Aug 09, 2007 | 11.18 | 11.44 | 10.70 | 10.76 | 1,469,912 | -0.61(-5.36%) |
Aug 08, 2007 | 11.06 | 11.53 | 10.96 | 11.37 | 1,394,752 | +0.44(+3.99%) |
Aug 07, 2007 | 10.72 | 10.94 | 10.57 | 10.94 | 936,456 | +0.16(+1.45%) |
Aug 06, 2007 | 10.51 | 10.78 | 10.34 | 10.78 | 1,130,440 | +0.29(+2.72%) |
Aug 03, 2007 | 10.71 | 10.79 | 10.49 | 10.49 | 1,114,513 | -0.26(-2.44%) |
Aug 02, 2007 | 10.99 | 10.99 | 10.54 | 10.76 | 1,258,212 | -0.20(-1.84%) |