Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.381 | 9.912 | 9.289 | 9.864 | 4,542,447 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.265 | 1,152,903 | +0.01(+0.13%) |
Oct 29, 2007 | 9.245 | 9.381 | 9.168 | 9.253 | 373,934 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.450 | 9.152 | 9.265 | 695,125 | -0.06(-0.65%) |
Oct 25, 2007 | 9.486 | 9.502 | 9.265 | 9.325 | 934,712 | -0.16(-1.65%) |
Oct 24, 2007 | 9.245 | 9.494 | 9.204 | 9.482 | 617,999 | +0.15(+1.59%) |
Oct 23, 2007 | 9.426 | 9.426 | 9.245 | 9.333 | 321,688 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.510 | 9.245 | 9.381 | 457,031 | +0.01(+0.09%) |
Oct 19, 2007 | 9.687 | 9.727 | 9.349 | 9.373 | 804,593 | -0.33(-3.40%) |
Oct 18, 2007 | 9.647 | 9.771 | 9.542 | 9.703 | 768,767 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.687 | 503,057 | -0.31(-3.13%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.00 | 672,485 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.892 | 10.07 | 410,009 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.21 | 9.992 | 10.02 | 596,603 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,460 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.21 | 10.02 | 10.04 | 1,156,634 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,842 | -0.01(-0.08%) |
Oct 08, 2007 | 10.60 | 10.64 | 10.20 | 10.29 | 844,649 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,543 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,202 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,272 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.64 | 10.09 | 10.53 | 879,977 | +0.44(+4.38%) |
Oct 01, 2007 | 10.14 | 10.25 | 10.05 | 10.09 | 841,415 | -0.09(-0.91%) |
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,033,980 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,878 | +0.21(+2.04%) |
Sep 26, 2007 | 9.864 | 10.05 | 9.848 | 10.03 | 1,272,572 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.864 | 673,729 | -0.10(-1.05%) |
Sep 24, 2007 | 9.936 | 10.08 | 9.904 | 9.968 | 1,072,045 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.924 | 9.980 | 1,365,122 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.928 | 10.04 | 1,489,021 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,272 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,842 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,292,973 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,576 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,912 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 727,965 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.17 | 10.29 | 1,085,480 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,586 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.66 | 10.38 | 10.44 | 1,545,248 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.58 | 10.75 | 866,045 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,663 | -0.10(-0.97%) |
Sep 04, 2007 | 10.97 | 11.76 | 10.76 | 10.82 | 1,001,388 | -0.06(-0.52%) |
Aug 31, 2007 | 10.58 | 10.88 | 10.51 | 10.88 | 991,436 | +0.46(+4.40%) |
Aug 30, 2007 | 10.75 | 10.91 | 10.32 | 10.42 | 1,618,144 | -0.33(-3.07%) |
Aug 29, 2007 | 10.63 | 10.85 | 10.55 | 10.75 | 873,509 | +0.10(+0.98%) |
Aug 28, 2007 | 10.85 | 10.96 | 10.51 | 10.64 | 1,710,197 | -0.27(-2.43%) |
Aug 27, 2007 | 11.19 | 11.31 | 10.87 | 10.91 | 601,081 | -0.25(-2.23%) |
Aug 24, 2007 | 10.90 | 11.23 | 10.90 | 11.16 | 1,103,144 | +0.22(+1.98%) |
Aug 23, 2007 | 11.15 | 11.29 | 10.84 | 10.94 | 834,448 | -0.13(-1.20%) |
Aug 22, 2007 | 10.96 | 11.23 | 10.93 | 11.07 | 1,582,567 | +0.24(+2.23%) |
Aug 21, 2007 | 10.90 | 11.07 | 10.60 | 10.83 | 972,777 | -0.04(-0.33%) |
Aug 20, 2007 | 10.88 | 11.25 | 10.71 | 10.87 | 1,354,673 | +0.05(+0.48%) |
Aug 17, 2007 | 11.01 | 11.31 | 10.50 | 10.82 | 1,253,663 | -0.07(-0.66%) |
Aug 16, 2007 | 10.45 | 10.93 | 10.37 | 10.89 | 2,562,808 | +0.37(+3.48%) |
Aug 15, 2007 | 10.80 | 11.02 | 10.47 | 10.52 | 1,568,137 | -0.34(-3.11%) |
Aug 14, 2007 | 11.32 | 11.43 | 10.82 | 10.86 | 1,273,567 | -0.46(-4.08%) |
Aug 13, 2007 | 11.65 | 12.22 | 11.25 | 11.32 | 1,965,955 | -0.63(-5.25%) |
Aug 10, 2007 | 12.66 | 13.21 | 11.42 | 11.95 | 3,773,182 | -0.63(-4.99%) |
Aug 09, 2007 | 12.46 | 13.13 | 12.15 | 12.58 | 4,350,877 | -0.07(-0.57%) |
Aug 08, 2007 | 11.46 | 12.85 | 11.46 | 12.65 | 3,362,675 | +1.19(+10.38%) |
Aug 07, 2007 | 10.88 | 11.60 | 10.69 | 11.46 | 2,287,644 | +0.55(+5.09%) |
Aug 06, 2007 | 10.86 | 11.02 | 10.72 | 10.90 | 1,805,236 | +0.00(+0.04%) |
Aug 03, 2007 | 10.99 | 11.17 | 10.39 | 10.90 | 1,943,315 | +0.51(+4.91%) |
Aug 02, 2007 | 11.25 | 11.48 | 10.37 | 10.39 | 2,209,025 | -0.30(-2.82%) |