Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.52 | 10.62 | 10.50 | 10.58 | 409,206 | +0.08(+0.77%) |
Oct 30, 2007 | 10.54 | 10.60 | 10.49 | 10.50 | 432,837 | -0.07(-0.62%) |
Oct 29, 2007 | 10.53 | 10.59 | 10.51 | 10.57 | 850,964 | +0.08(+0.73%) |
Oct 26, 2007 | 10.63 | 10.63 | 10.44 | 10.49 | 667,638 | -0.03(-0.29%) |
Oct 25, 2007 | 10.49 | 10.58 | 10.47 | 10.52 | 508,658 | +0.05(+0.48%) |
Oct 24, 2007 | 10.44 | 10.50 | 10.39 | 10.47 | 337,007 | +0.03(+0.26%) |
Oct 23, 2007 | 10.48 | 10.54 | 10.41 | 10.44 | 1,180,443 | +0.05(+0.44%) |
Oct 22, 2007 | 10.39 | 10.41 | 10.31 | 10.40 | 621,545 | -0.03(-0.29%) |
Oct 19, 2007 | 10.54 | 10.54 | 10.41 | 10.43 | 500,277 | -0.12(-1.13%) |
Oct 18, 2007 | 10.46 | 10.55 | 10.43 | 10.55 | 332,173 | +0.07(+0.70%) |
Oct 17, 2007 | 10.55 | 10.55 | 10.43 | 10.48 | 425,616 | +0.02(+0.22%) |
Oct 16, 2007 | 10.43 | 10.53 | 10.42 | 10.45 | 337,516 | -0.00(-0.04%) |
Oct 15, 2007 | 10.51 | 10.53 | 10.41 | 10.46 | 413,211 | -0.06(-0.58%) |
Oct 12, 2007 | 10.51 | 10.59 | 10.49 | 10.52 | 230,555 | +0.02(+0.18%) |
Oct 11, 2007 | 10.59 | 10.59 | 10.44 | 10.50 | 651,653 | -0.05(-0.51%) |
Oct 10, 2007 | 10.56 | 10.59 | 10.53 | 10.55 | 478,331 | -0.00(-0.04%) |
Oct 09, 2007 | 10.52 | 10.60 | 10.48 | 10.56 | 1,096,074 | +0.06(+0.59%) |
Oct 08, 2007 | 10.51 | 10.55 | 10.46 | 10.49 | 293,583 | -0.03(-0.29%) |
Oct 05, 2007 | 10.60 | 10.60 | 10.49 | 10.53 | 993,609 | +0.01(+0.11%) |
Oct 04, 2007 | 10.50 | 10.58 | 10.47 | 10.51 | 298,430 | +0.04(+0.37%) |
Oct 03, 2007 | 10.51 | 10.56 | 10.44 | 10.48 | 749,307 | -0.08(-0.76%) |
Oct 02, 2007 | 10.51 | 10.58 | 10.49 | 10.56 | 842,992 | +0.06(+0.59%) |
Oct 01, 2007 | 10.42 | 10.54 | 10.42 | 10.49 | 380,443 | +0.07(+0.66%) |
Sep 28, 2007 | 10.45 | 10.47 | 10.38 | 10.43 | 486,546 | -0.04(-0.40%) |
Sep 27, 2007 | 10.53 | 10.53 | 10.45 | 10.47 | 414,194 | -0.03(-0.26%) |
Sep 26, 2007 | 10.53 | 10.56 | 10.48 | 10.49 | 414,798 | +0.02(+0.22%) |
Sep 25, 2007 | 10.44 | 10.49 | 10.39 | 10.47 | 497,668 | -0.01(-0.11%) |
Sep 24, 2007 | 10.51 | 10.56 | 10.42 | 10.48 | 702,940 | -0.01(-0.07%) |
Sep 21, 2007 | 10.58 | 10.59 | 10.44 | 10.49 | 1,682,847 | -0.01(-0.11%) |
Sep 20, 2007 | 10.42 | 10.51 | 10.39 | 10.50 | 708,470 | +0.08(+0.74%) |
Sep 19, 2007 | 10.36 | 10.44 | 10.34 | 10.43 | 944,472 | +0.10(+1.00%) |
Sep 18, 2007 | 10.30 | 10.36 | 10.25 | 10.32 | 843,406 | +0.07(+0.64%) |
Sep 17, 2007 | 10.26 | 10.35 | 10.25 | 10.26 | 331,634 | -0.02(-0.19%) |
Sep 14, 2007 | 10.19 | 10.28 | 10.17 | 10.28 | 535,136 | +0.00(+0.04%) |
Sep 13, 2007 | 10.28 | 10.34 | 10.18 | 10.27 | 376,315 | +0.03(+0.26%) |
Sep 12, 2007 | 10.35 | 10.35 | 10.20 | 10.25 | 359,912 | -0.17(-1.62%) |
Sep 11, 2007 | 10.38 | 10.41 | 10.24 | 10.41 | 777,439 | +0.07(+0.70%) |
Sep 10, 2007 | 10.40 | 10.40 | 10.22 | 10.34 | 438,623 | -0.04(-0.37%) |
Sep 07, 2007 | 10.24 | 10.39 | 10.20 | 10.38 | 1,376,856 | +0.01(+0.11%) |
Sep 06, 2007 | 10.39 | 10.47 | 10.32 | 10.37 | 229,098 | -0.00(-0.04%) |
Sep 05, 2007 | 10.37 | 10.40 | 10.31 | 10.37 | 2,320,875 | -0.08(-0.77%) |
Sep 04, 2007 | 10.25 | 10.48 | 10.18 | 10.45 | 1,323,482 | +0.15(+1.49%) |
Aug 31, 2007 | 10.28 | 10.36 | 10.12 | 10.30 | 337,698 | +0.14(+1.36%) |
Aug 30, 2007 | 10.19 | 10.32 | 10.12 | 10.16 | 257,757 | -0.11(-1.08%) |
Aug 29, 2007 | 10.09 | 10.28 | 10.03 | 10.27 | 278,744 | +0.22(+2.21%) |
Aug 28, 2007 | 10.22 | 10.23 | 10.05 | 10.05 | 614,790 | -0.26(-2.49%) |
Aug 27, 2007 | 10.33 | 10.35 | 10.19 | 10.31 | 404,564 | -0.07(-0.70%) |
Aug 24, 2007 | 10.24 | 10.38 | 10.19 | 10.38 | 455,950 | +0.12(+1.20%) |
Aug 23, 2007 | 10.36 | 10.41 | 10.21 | 10.26 | 426,239 | -0.04(-0.37%) |
Aug 22, 2007 | 10.26 | 10.34 | 10.15 | 10.30 | 1,165,062 | +0.12(+1.21%) |
Aug 21, 2007 | 10.11 | 10.22 | 9.977 | 10.17 | 2,085,603 | +0.01(+0.11%) |
Aug 20, 2007 | 10.23 | 10.27 | 10.05 | 10.16 | 621,394 | -0.05(-0.45%) |
Aug 17, 2007 | 10.33 | 10.33 | 9.869 | 10.21 | 1,892,731 | +0.28(+2.78%) |
Aug 16, 2007 | 9.935 | 10.08 | 9.700 | 9.931 | 1,611,634 | -0.07(-0.65%) |
Aug 15, 2007 | 10.01 | 10.26 | 9.969 | 9.996 | 1,148,427 | -0.03(-0.31%) |
Aug 14, 2007 | 9.996 | 10.21 | 9.885 | 10.03 | 903,372 | +0.03(+0.31%) |
Aug 13, 2007 | 9.747 | 10.05 | 9.747 | 9.996 | 2,248,724 | +0.29(+2.96%) |
Aug 10, 2007 | 9.620 | 9.961 | 9.382 | 9.708 | 5,724,337 | -0.04(-0.43%) |
Aug 09, 2007 | 10.05 | 10.36 | 9.478 | 9.750 | 3,471,667 | -0.36(-3.57%) |
Aug 08, 2007 | 10.72 | 10.72 | 10.05 | 10.11 | 1,960,580 | -0.45(-4.29%) |
Aug 07, 2007 | 10.27 | 10.58 | 10.24 | 10.56 | 2,022,573 | +0.11(+1.03%) |
Aug 06, 2007 | 9.984 | 10.50 | 9.977 | 10.46 | 2,231,078 | +0.50(+5.01%) |
Aug 03, 2007 | 9.977 | 10.24 | 9.919 | 9.958 | 4,869,287 | -0.03(-0.27%) |
Aug 02, 2007 | 10.25 | 10.25 | 9.854 | 9.984 | 1,961,495 | -0.23(-2.25%) |