Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.780 | 10.34 | 9.778 | 10.14 | 5,809,914 | +0.33(+3.33%) |
Oct 30, 2007 | 9.824 | 9.876 | 9.711 | 9.817 | 2,757,394 | -0.04(-0.37%) |
Oct 29, 2007 | 9.836 | 9.946 | 9.663 | 9.854 | 4,756,766 | +0.01(+0.14%) |
Oct 26, 2007 | 9.819 | 9.898 | 9.663 | 9.840 | 2,187,573 | +0.06(+0.56%) |
Oct 25, 2007 | 9.778 | 9.872 | 9.679 | 9.785 | 3,299,832 | -0.01(-0.12%) |
Oct 24, 2007 | 9.912 | 10.07 | 9.675 | 9.796 | 3,563,228 | -0.12(-1.16%) |
Oct 23, 2007 | 10.18 | 10.18 | 9.893 | 9.912 | 2,661,772 | -0.24(-2.38%) |
Oct 22, 2007 | 10.12 | 10.29 | 10.02 | 10.15 | 1,447,371 | -0.01(-0.14%) |
Oct 19, 2007 | 10.36 | 10.41 | 10.09 | 10.17 | 1,829,859 | -0.22(-2.13%) |
Oct 18, 2007 | 10.19 | 10.45 | 10.19 | 10.39 | 2,051,529 | +0.17(+1.69%) |
Oct 17, 2007 | 10.30 | 10.34 | 10.11 | 10.22 | 2,372,732 | -0.02(-0.20%) |
Oct 16, 2007 | 10.30 | 10.35 | 10.20 | 10.24 | 3,220,727 | -0.17(-1.61%) |
Oct 15, 2007 | 10.40 | 10.53 | 10.31 | 10.40 | 2,420,544 | -0.12(-1.09%) |
Oct 12, 2007 | 10.31 | 10.53 | 10.31 | 10.52 | 3,461,521 | +0.21(+2.05%) |
Oct 11, 2007 | 10.37 | 10.39 | 10.24 | 10.31 | 1,529,954 | +0.02(+0.22%) |
Oct 10, 2007 | 10.18 | 10.38 | 10.18 | 10.28 | 2,043,705 | +0.06(+0.54%) |
Oct 09, 2007 | 10.35 | 10.35 | 10.09 | 10.23 | 2,171,057 | -0.10(-0.94%) |
Oct 08, 2007 | 10.26 | 10.35 | 10.24 | 10.33 | 1,343,491 | +0.11(+1.08%) |
Oct 05, 2007 | 10.34 | 10.39 | 10.20 | 10.22 | 1,307,415 | -0.05(-0.47%) |
Oct 04, 2007 | 10.36 | 10.40 | 10.22 | 10.26 | 2,406,635 | -0.11(-1.04%) |
Oct 03, 2007 | 10.47 | 10.57 | 10.30 | 10.37 | 1,991,982 | -0.12(-1.16%) |
Oct 02, 2007 | 10.49 | 10.53 | 10.34 | 10.49 | 4,205,200 | -0.03(-0.28%) |
Oct 01, 2007 | 10.46 | 10.59 | 10.38 | 10.52 | 5,866,852 | +0.06(+0.62%) |
Sep 28, 2007 | 10.50 | 10.50 | 10.35 | 10.46 | 1,760,751 | +0.02(+0.15%) |
Sep 27, 2007 | 10.35 | 10.51 | 10.30 | 10.44 | 2,760,437 | +0.04(+0.35%) |
Sep 26, 2007 | 10.31 | 10.41 | 10.20 | 10.41 | 2,484,436 | +0.10(+0.94%) |
Sep 25, 2007 | 10.31 | 10.35 | 10.25 | 10.31 | 2,653,079 | -0.08(-0.75%) |
Sep 24, 2007 | 10.16 | 10.41 | 10.15 | 10.39 | 5,785,573 | +0.28(+2.75%) |
Sep 21, 2007 | 10.24 | 10.29 | 10.01 | 10.11 | 3,282,447 | -0.20(-1.90%) |
Sep 20, 2007 | 9.891 | 10.30 | 9.831 | 10.30 | 7,831,452 | +0.43(+4.36%) |
Sep 19, 2007 | 9.661 | 9.902 | 9.559 | 9.875 | 3,576,702 | +0.27(+2.78%) |
Sep 18, 2007 | 9.373 | 9.652 | 9.364 | 9.608 | 1,845,072 | +0.23(+2.50%) |
Sep 17, 2007 | 9.456 | 9.537 | 9.355 | 9.373 | 2,305,362 | -0.13(-1.38%) |
Sep 14, 2007 | 9.610 | 9.663 | 9.385 | 9.504 | 2,542,679 | -0.17(-1.74%) |
Sep 13, 2007 | 9.792 | 9.870 | 9.663 | 9.672 | 1,651,220 | -0.08(-0.78%) |
Sep 12, 2007 | 9.755 | 9.863 | 9.704 | 9.748 | 1,675,995 | -0.04(-0.40%) |
Sep 11, 2007 | 9.635 | 9.842 | 9.635 | 9.787 | 2,403,592 | +0.15(+1.58%) |
Sep 10, 2007 | 9.631 | 9.721 | 9.509 | 9.635 | 1,831,598 | -0.01(-0.12%) |
Sep 07, 2007 | 9.518 | 9.663 | 9.490 | 9.647 | 3,985,704 | +0.10(+1.04%) |
Sep 06, 2007 | 9.606 | 9.629 | 9.484 | 9.548 | 3,668,412 | +0.02(+0.22%) |
Sep 05, 2007 | 9.484 | 9.631 | 9.438 | 9.527 | 5,967,690 | +0.03(+0.31%) |
Sep 04, 2007 | 9.767 | 9.769 | 9.481 | 9.497 | 4,708,425 | -0.27(-2.76%) |
Aug 31, 2007 | 9.686 | 9.962 | 9.606 | 9.767 | 6,954,337 | +0.13(+1.31%) |
Aug 30, 2007 | 9.654 | 9.727 | 9.594 | 9.640 | 1,662,955 | -0.06(-0.62%) |
Aug 29, 2007 | 9.583 | 9.700 | 9.541 | 9.700 | 3,048,172 | +0.14(+1.49%) |
Aug 28, 2007 | 9.704 | 9.741 | 9.500 | 9.557 | 3,832,274 | -0.23(-2.35%) |
Aug 27, 2007 | 9.663 | 9.836 | 9.587 | 9.787 | 3,716,223 | +0.12(+1.21%) |
Aug 24, 2007 | 9.375 | 9.675 | 9.375 | 9.670 | 10,518,000 | +0.42(+4.50%) |
Aug 23, 2007 | 9.088 | 9.318 | 9.111 | 9.254 | 5,702,121 | +0.17(+1.82%) |
Aug 22, 2007 | 8.973 | 9.134 | 8.941 | 9.088 | 2,742,182 | +0.13(+1.46%) |
Aug 21, 2007 | 8.846 | 9.012 | 8.830 | 8.957 | 1,672,083 | +0.11(+1.25%) |
Aug 20, 2007 | 8.915 | 9.069 | 8.685 | 8.846 | 3,836,620 | -0.09(-0.95%) |
Aug 17, 2007 | 8.984 | 9.198 | 8.549 | 8.931 | 5,982,903 | +0.10(+1.12%) |
Aug 16, 2007 | 8.800 | 8.943 | 8.616 | 8.832 | 5,288,360 | -0.03(-0.31%) |
Aug 15, 2007 | 9.283 | 9.304 | 8.855 | 8.860 | 3,973,303 | -0.28(-3.05%) |
Aug 14, 2007 | 9.306 | 9.352 | 9.074 | 9.138 | 4,582,995 | -0.17(-1.80%) |
Aug 13, 2007 | 8.996 | 9.490 | 8.996 | 9.306 | 4,793,276 | +0.38(+4.28%) |
Aug 10, 2007 | 8.639 | 9.175 | 8.632 | 8.925 | 6,902,240 | +0.20(+2.24%) |
Aug 09, 2007 | 9.134 | 9.219 | 8.517 | 8.729 | 7,422,481 | -0.40(-4.43%) |
Aug 08, 2007 | 9.339 | 9.382 | 9.134 | 9.134 | 6,092,868 | -0.29(-3.05%) |
Aug 07, 2007 | 9.663 | 9.817 | 9.113 | 9.421 | 10,135,946 | -0.22(-2.27%) |
Aug 06, 2007 | 9.709 | 9.803 | 9.550 | 9.640 | 3,960,929 | -0.02(-0.17%) |
Aug 03, 2007 | 9.612 | 9.665 | 9.557 | 9.656 | 3,408,929 | -0.01(-0.10%) |
Aug 02, 2007 | 9.396 | 9.665 | 9.221 | 9.665 | 2,970,805 | +0.29(+3.14%) |