Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.53 | 10.74 | 10.45 | 10.67 | 2,003,622 | +0.14(+1.37%) |
Oct 30, 2007 | 10.29 | 10.55 | 10.29 | 10.53 | 1,865,890 | +0.14(+1.39%) |
Oct 29, 2007 | 10.43 | 10.43 | 10.27 | 10.38 | 1,791,697 | -0.08(-0.80%) |
Oct 26, 2007 | 10.44 | 10.47 | 10.27 | 10.47 | 1,384,421 | +0.13(+1.28%) |
Oct 25, 2007 | 10.39 | 10.45 | 10.21 | 10.34 | 1,712,767 | -0.08(-0.75%) |
Oct 24, 2007 | 10.52 | 10.59 | 10.31 | 10.41 | 1,764,861 | -0.16(-1.53%) |
Oct 23, 2007 | 10.74 | 10.79 | 10.47 | 10.58 | 1,144,476 | +0.04(+0.34%) |
Oct 22, 2007 | 10.43 | 10.75 | 10.37 | 10.54 | 1,351,271 | -0.04(-0.41%) |
Oct 19, 2007 | 10.74 | 11.01 | 10.51 | 10.58 | 2,833,959 | -0.21(-1.93%) |
Oct 18, 2007 | 10.60 | 10.91 | 10.50 | 10.79 | 844,939 | +0.15(+1.40%) |
Oct 17, 2007 | 10.71 | 10.73 | 10.45 | 10.64 | 1,436,909 | +0.06(+0.55%) |
Oct 16, 2007 | 10.67 | 10.70 | 10.58 | 10.58 | 1,044,235 | -0.08(-0.76%) |
Oct 15, 2007 | 10.87 | 10.87 | 10.62 | 10.67 | 1,223,010 | -0.18(-1.71%) |
Oct 12, 2007 | 10.77 | 10.97 | 10.75 | 10.85 | 521,723 | +0.11(+1.06%) |
Oct 11, 2007 | 10.95 | 10.99 | 10.66 | 10.74 | 1,484,661 | -0.19(-1.69%) |
Oct 10, 2007 | 11.17 | 11.21 | 10.89 | 10.92 | 1,090,409 | -0.24(-2.13%) |
Oct 09, 2007 | 11.13 | 11.21 | 10.97 | 11.16 | 850,069 | +0.04(+0.36%) |
Oct 08, 2007 | 11.12 | 11.17 | 11.03 | 11.12 | 686,291 | -0.03(-0.27%) |
Oct 05, 2007 | 10.99 | 11.26 | 10.95 | 11.15 | 1,794,459 | +0.28(+2.59%) |
Oct 04, 2007 | 10.77 | 10.90 | 10.72 | 10.87 | 1,676,460 | +0.12(+1.13%) |
Oct 03, 2007 | 10.57 | 10.77 | 10.44 | 10.75 | 1,329,170 | +0.13(+1.27%) |
Oct 02, 2007 | 10.56 | 10.64 | 10.50 | 10.61 | 1,944,030 | +0.05(+0.46%) |
Oct 01, 2007 | 10.26 | 10.64 | 10.26 | 10.56 | 1,279,840 | +0.28(+2.71%) |
Sep 28, 2007 | 10.28 | 10.38 | 10.19 | 10.29 | 928,604 | -0.02(-0.22%) |
Sep 27, 2007 | 10.40 | 10.45 | 10.26 | 10.31 | 722,203 | -0.06(-0.56%) |
Sep 26, 2007 | 10.31 | 10.42 | 10.22 | 10.37 | 547,375 | +0.10(+1.01%) |
Sep 25, 2007 | 10.33 | 10.33 | 10.16 | 10.26 | 782,190 | -0.15(-1.44%) |
Sep 24, 2007 | 10.17 | 10.45 | 10.11 | 10.41 | 795,213 | +0.23(+2.24%) |
Sep 21, 2007 | 10.30 | 10.30 | 10.18 | 10.18 | 960,175 | -0.02(-0.20%) |
Sep 20, 2007 | 10.30 | 10.35 | 10.17 | 10.20 | 1,503,999 | -0.15(-1.42%) |
Sep 19, 2007 | 10.24 | 10.40 | 10.17 | 10.35 | 1,761,309 | +0.18(+1.77%) |
Sep 18, 2007 | 9.718 | 10.21 | 9.680 | 10.17 | 1,583,718 | +0.49(+5.02%) |
Sep 17, 2007 | 9.766 | 9.789 | 9.631 | 9.685 | 839,019 | -0.09(-0.93%) |
Sep 14, 2007 | 9.441 | 9.814 | 9.441 | 9.776 | 1,046,998 | +0.24(+2.52%) |
Sep 13, 2007 | 9.426 | 9.642 | 9.381 | 9.535 | 1,160,656 | +0.14(+1.46%) |
Sep 12, 2007 | 9.279 | 9.459 | 9.277 | 9.398 | 1,050,155 | +0.05(+0.54%) |
Sep 11, 2007 | 9.244 | 9.396 | 9.175 | 9.348 | 1,162,629 | +0.13(+1.46%) |
Sep 10, 2007 | 9.502 | 9.502 | 9.165 | 9.213 | 1,166,576 | -0.20(-2.07%) |
Sep 07, 2007 | 9.236 | 9.477 | 9.221 | 9.408 | 1,758,546 | +0.01(+0.05%) |
Sep 06, 2007 | 9.310 | 9.439 | 9.188 | 9.403 | 803,501 | +0.09(+1.01%) |
Sep 05, 2007 | 9.497 | 9.530 | 9.267 | 9.310 | 1,406,521 | -0.32(-3.29%) |
Sep 04, 2007 | 9.624 | 9.771 | 9.601 | 9.626 | 998,851 | -0.02(-0.21%) |
Aug 31, 2007 | 9.692 | 9.750 | 9.543 | 9.647 | 1,417,177 | +0.11(+1.14%) |
Aug 30, 2007 | 9.479 | 9.586 | 9.431 | 9.538 | 1,383,237 | +0.01(+0.11%) |
Aug 29, 2007 | 9.381 | 9.545 | 9.343 | 9.527 | 775,875 | +0.22(+2.34%) |
Aug 28, 2007 | 9.332 | 9.492 | 9.305 | 9.310 | 1,886,017 | -0.07(-0.70%) |
Aug 27, 2007 | 9.571 | 9.604 | 9.340 | 9.375 | 879,668 | -0.19(-1.96%) |
Aug 24, 2007 | 9.487 | 9.566 | 9.424 | 9.563 | 904,136 | +0.12(+1.29%) |
Aug 23, 2007 | 9.682 | 9.682 | 9.388 | 9.441 | 2,132,277 | -0.18(-1.84%) |
Aug 22, 2007 | 9.809 | 9.837 | 9.548 | 9.619 | 1,873,388 | -0.06(-0.60%) |
Aug 21, 2007 | 9.593 | 9.791 | 9.426 | 9.677 | 1,805,509 | +0.08(+0.87%) |
Aug 20, 2007 | 9.502 | 9.654 | 9.413 | 9.593 | 1,752,232 | +0.14(+1.50%) |
Aug 17, 2007 | 9.669 | 9.814 | 9.269 | 9.451 | 2,395,901 | +0.15(+1.66%) |
Aug 16, 2007 | 8.869 | 9.332 | 8.742 | 9.297 | 1,918,378 | +0.43(+4.83%) |
Aug 15, 2007 | 8.927 | 9.332 | 8.831 | 8.869 | 1,929,034 | -0.06(-0.62%) |
Aug 14, 2007 | 9.125 | 9.259 | 8.912 | 8.924 | 1,566,748 | -0.20(-2.19%) |
Aug 13, 2007 | 9.363 | 9.419 | 9.087 | 9.125 | 1,621,998 | -0.24(-2.54%) |
Aug 10, 2007 | 9.061 | 9.520 | 9.016 | 9.363 | 2,170,163 | +0.14(+1.48%) |
Aug 09, 2007 | 8.952 | 9.489 | 8.952 | 9.226 | 3,037,202 | +0.04(+0.47%) |
Aug 08, 2007 | 9.054 | 9.365 | 8.995 | 9.183 | 1,992,967 | +0.23(+2.60%) |
Aug 07, 2007 | 8.935 | 9.069 | 8.745 | 8.950 | 1,367,846 | +0.02(+0.17%) |
Aug 06, 2007 | 8.190 | 8.935 | 8.190 | 8.935 | 2,130,304 | +0.51(+6.08%) |
Aug 03, 2007 | 8.504 | 8.755 | 8.390 | 8.423 | 1,542,280 | -0.33(-3.79%) |
Aug 02, 2007 | 8.641 | 8.810 | 8.641 | 8.755 | 1,216,696 | +0.16(+1.83%) |