Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.664 | 9.760 | 9.501 | 9.646 | 62,243 | -0.10(-1.05%) |
Oct 30, 2007 | 9.995 | 10.07 | 9.640 | 9.748 | 43,013 | -0.27(-2.65%) |
Oct 29, 2007 | 10.09 | 10.09 | 9.947 | 10.01 | 53,350 | -0.03(-0.30%) |
Oct 26, 2007 | 10.00 | 10.09 | 9.646 | 10.04 | 98,725 | +0.16(+1.58%) |
Oct 25, 2007 | 10.01 | 10.18 | 9.857 | 9.887 | 107,617 | -0.05(-0.49%) |
Oct 24, 2007 | 10.03 | 10.03 | 9.869 | 9.935 | 89,998 | -0.25(-2.43%) |
Oct 23, 2007 | 10.06 | 10.20 | 9.881 | 10.18 | 44,882 | +0.20(+2.05%) |
Oct 22, 2007 | 9.808 | 10.22 | 9.706 | 9.977 | 44,814 | +0.13(+1.35%) |
Oct 19, 2007 | 10.11 | 10.29 | 9.796 | 9.845 | 162,521 | -0.37(-3.60%) |
Oct 18, 2007 | 10.30 | 10.30 | 10.12 | 10.21 | 122,698 | -0.04(-0.35%) |
Oct 17, 2007 | 10.29 | 10.32 | 10.19 | 10.25 | 57,558 | +0.01(+0.06%) |
Oct 16, 2007 | 10.20 | 10.38 | 10.20 | 10.24 | 54,084 | -0.03(-0.29%) |
Oct 15, 2007 | 10.30 | 10.30 | 9.887 | 10.27 | 55,934 | -0.05(-0.52%) |
Oct 12, 2007 | 10.33 | 10.33 | 10.25 | 10.33 | 29,034 | +0.02(+0.23%) |
Oct 11, 2007 | 10.33 | 10.33 | 10.25 | 10.30 | 17,859 | -0.10(-0.99%) |
Oct 10, 2007 | 10.37 | 10.48 | 10.30 | 10.40 | 30,133 | +0.05(+0.52%) |
Oct 09, 2007 | 10.56 | 10.63 | 10.31 | 10.35 | 68,537 | -0.27(-2.50%) |
Oct 08, 2007 | 10.66 | 10.66 | 10.50 | 10.62 | 46,337 | -0.04(-0.34%) |
Oct 05, 2007 | 10.55 | 10.69 | 10.47 | 10.65 | 45,760 | +0.15(+1.44%) |
Oct 04, 2007 | 10.68 | 10.71 | 10.44 | 10.50 | 56,110 | -0.17(-1.64%) |
Oct 03, 2007 | 10.57 | 10.71 | 10.51 | 10.68 | 27,404 | +0.10(+0.97%) |
Oct 02, 2007 | 10.54 | 10.66 | 10.54 | 10.57 | 65,852 | +0.04(+0.34%) |
Oct 01, 2007 | 10.54 | 10.54 | 10.43 | 10.54 | 50,421 | +0.08(+0.81%) |
Sep 28, 2007 | 10.50 | 10.54 | 10.45 | 10.45 | 146,130 | -0.06(-0.57%) |
Sep 27, 2007 | 10.54 | 10.54 | 10.43 | 10.51 | 22,214 | +0.08(+0.75%) |
Sep 26, 2007 | 10.54 | 10.54 | 10.43 | 10.44 | 32,274 | -0.01(-0.06%) |
Sep 25, 2007 | 10.61 | 10.77 | 10.44 | 10.44 | 38,536 | -0.27(-2.53%) |
Sep 24, 2007 | 10.70 | 10.87 | 10.50 | 10.71 | 28,983 | +0.02(+0.17%) |
Sep 21, 2007 | 10.79 | 10.89 | 10.60 | 10.69 | 85,034 | -0.06(-0.56%) |
Sep 20, 2007 | 10.75 | 10.84 | 10.55 | 10.75 | 54,396 | -0.08(-0.72%) |
Sep 19, 2007 | 10.84 | 10.87 | 10.74 | 10.83 | 53,327 | +0.00(+0.00%) |
Sep 18, 2007 | 10.78 | 10.90 | 10.69 | 10.83 | 63,860 | +0.06(+0.56%) |
Sep 17, 2007 | 11.01 | 11.01 | 10.72 | 10.77 | 44,782 | -0.25(-2.29%) |
Sep 14, 2007 | 10.80 | 11.09 | 10.53 | 11.03 | 54,114 | +0.18(+1.67%) |
Sep 13, 2007 | 10.36 | 10.94 | 10.36 | 10.84 | 60,097 | +0.42(+3.99%) |
Sep 12, 2007 | 10.42 | 10.54 | 10.36 | 10.43 | 17,759 | -0.03(-0.29%) |
Sep 11, 2007 | 10.48 | 10.63 | 10.34 | 10.46 | 39,104 | +0.01(+0.06%) |
Sep 10, 2007 | 10.69 | 10.71 | 10.43 | 10.45 | 80,547 | -0.18(-1.70%) |
Sep 07, 2007 | 10.42 | 10.63 | 10.24 | 10.63 | 90,878 | +0.06(+0.57%) |
Sep 06, 2007 | 10.50 | 10.58 | 10.25 | 10.57 | 32,314 | +0.13(+1.27%) |
Sep 05, 2007 | 10.51 | 10.57 | 10.22 | 10.44 | 39,172 | -0.15(-1.42%) |
Sep 04, 2007 | 10.27 | 10.60 | 10.26 | 10.59 | 55,855 | +0.01(+0.11%) |
Aug 31, 2007 | 10.57 | 10.66 | 10.34 | 10.58 | 38,115 | +0.07(+0.63%) |
Aug 30, 2007 | 10.27 | 10.63 | 9.965 | 10.51 | 125,665 | +0.16(+1.51%) |
Aug 29, 2007 | 10.22 | 10.42 | 10.15 | 10.36 | 47,020 | +0.08(+0.76%) |
Aug 28, 2007 | 10.21 | 10.33 | 10.20 | 10.28 | 43,776 | -0.03(-0.29%) |
Aug 27, 2007 | 10.23 | 10.34 | 10.00 | 10.31 | 52,962 | +0.02(+0.23%) |
Aug 24, 2007 | 10.24 | 10.35 | 9.953 | 10.28 | 55,981 | -0.01(-0.06%) |
Aug 23, 2007 | 10.28 | 10.30 | 10.02 | 10.29 | 50,766 | +0.01(+0.06%) |
Aug 22, 2007 | 10.34 | 10.40 | 9.977 | 10.28 | 63,302 | -0.03(-0.29%) |
Aug 21, 2007 | 10.03 | 10.33 | 9.917 | 10.31 | 42,372 | +0.22(+2.15%) |
Aug 20, 2007 | 10.11 | 10.22 | 9.742 | 10.10 | 50,175 | +0.02(+0.24%) |
Aug 17, 2007 | 10.03 | 10.39 | 9.682 | 10.07 | 128,241 | +0.20(+2.01%) |
Aug 16, 2007 | 9.218 | 9.941 | 9.122 | 9.875 | 109,889 | +0.64(+6.91%) |
Aug 15, 2007 | 8.881 | 9.459 | 8.845 | 9.236 | 102,531 | +0.40(+4.50%) |
Aug 14, 2007 | 9.489 | 9.489 | 8.808 | 8.838 | 146,275 | -0.66(-6.98%) |
Aug 13, 2007 | 9.399 | 9.519 | 9.188 | 9.501 | 143,964 | -0.02(-0.25%) |
Aug 10, 2007 | 9.959 | 9.983 | 9.146 | 9.525 | 207,999 | -0.64(-6.34%) |
Aug 09, 2007 | 9.821 | 10.17 | 9.688 | 10.17 | 228,195 | +0.17(+1.69%) |
Aug 08, 2007 | 9.152 | 10.51 | 9.152 | 10.00 | 522,175 | +0.89(+9.79%) |
Aug 07, 2007 | 8.917 | 9.164 | 8.658 | 9.110 | 172,182 | +0.20(+2.23%) |
Aug 06, 2007 | 9.110 | 9.110 | 8.772 | 8.911 | 297,828 | -0.10(-1.14%) |
Aug 03, 2007 | 8.995 | 9.152 | 8.923 | 9.013 | 95,920 | -0.17(-1.84%) |
Aug 02, 2007 | 9.170 | 9.182 | 8.899 | 9.182 | 79,586 | +0.13(+1.46%) |