Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.973 | 10.32 | 9.781 | 9.781 | 282,863 | -0.29(-2.86%) |
Oct 30, 2007 | 10.08 | 10.31 | 10.02 | 10.07 | 149,122 | -0.05(-0.49%) |
Oct 29, 2007 | 9.858 | 10.14 | 9.839 | 10.12 | 131,133 | +0.20(+2.05%) |
Oct 26, 2007 | 9.954 | 9.954 | 9.827 | 9.915 | 104,542 | +0.06(+0.58%) |
Oct 25, 2007 | 9.762 | 9.954 | 9.762 | 9.858 | 76,386 | +0.10(+0.98%) |
Oct 24, 2007 | 9.762 | 9.973 | 9.689 | 9.762 | 111,320 | -0.05(-0.55%) |
Oct 23, 2007 | 9.685 | 9.854 | 9.628 | 9.816 | 656,972 | +0.06(+0.63%) |
Oct 22, 2007 | 9.839 | 9.854 | 9.678 | 9.754 | 74,821 | +0.01(+0.08%) |
Oct 19, 2007 | 9.820 | 9.839 | 9.643 | 9.747 | 99,067 | -0.07(-0.66%) |
Oct 18, 2007 | 9.762 | 9.835 | 9.597 | 9.812 | 80,296 | +0.10(+1.03%) |
Oct 17, 2007 | 9.789 | 9.931 | 9.655 | 9.712 | 65,436 | -0.05(-0.47%) |
Oct 16, 2007 | 9.820 | 9.896 | 9.685 | 9.758 | 57,615 | -0.08(-0.82%) |
Oct 15, 2007 | 9.705 | 9.839 | 9.632 | 9.839 | 123,052 | +0.05(+0.47%) |
Oct 12, 2007 | 9.793 | 9.812 | 9.670 | 9.793 | 62,829 | -0.05(-0.47%) |
Oct 11, 2007 | 9.820 | 9.935 | 9.820 | 9.839 | 108,974 | -0.04(-0.39%) |
Oct 10, 2007 | 9.781 | 9.912 | 9.724 | 9.877 | 78,732 | +0.09(+0.94%) |
Oct 09, 2007 | 9.620 | 9.904 | 9.593 | 9.785 | 161,114 | +0.16(+1.63%) |
Oct 08, 2007 | 9.283 | 9.693 | 9.283 | 9.628 | 150,947 | +0.02(+0.16%) |
Oct 05, 2007 | 9.566 | 9.635 | 9.478 | 9.612 | 214,037 | +0.02(+0.24%) |
Oct 04, 2007 | 9.436 | 9.735 | 9.148 | 9.589 | 175,974 | +0.08(+0.81%) |
Oct 03, 2007 | 10.36 | 10.36 | 9.168 | 9.513 | 308,672 | -0.58(-5.70%) |
Oct 02, 2007 | 10.97 | 10.97 | 9.958 | 10.09 | 566,769 | -0.89(-8.11%) |
Oct 01, 2007 | 10.74 | 10.98 | 10.21 | 10.98 | 1,428,655 | +0.30(+2.77%) |
Sep 28, 2007 | 10.95 | 10.95 | 10.63 | 10.68 | 50,837 | -0.21(-1.94%) |
Sep 27, 2007 | 10.93 | 10.99 | 10.82 | 10.89 | 40,148 | -0.02(-0.18%) |
Sep 26, 2007 | 11.12 | 11.13 | 10.89 | 10.91 | 51,879 | -0.17(-1.56%) |
Sep 25, 2007 | 11.22 | 11.32 | 10.77 | 11.09 | 83,946 | -0.13(-1.20%) |
Sep 24, 2007 | 11.35 | 11.45 | 10.63 | 11.22 | 132,176 | -0.17(-1.52%) |
Sep 21, 2007 | 11.50 | 11.53 | 11.39 | 11.39 | 71,432 | -0.12(-1.00%) |
Sep 20, 2007 | 11.57 | 11.64 | 11.40 | 11.51 | 19,552 | -0.06(-0.50%) |
Sep 19, 2007 | 11.52 | 11.61 | 11.52 | 11.56 | 75,864 | +0.01(+0.10%) |
Sep 18, 2007 | 11.51 | 11.55 | 11.32 | 11.55 | 64,654 | +0.05(+0.43%) |
Sep 17, 2007 | 11.47 | 11.52 | 11.38 | 11.50 | 53,965 | +0.03(+0.30%) |
Sep 14, 2007 | 11.39 | 11.51 | 11.32 | 11.47 | 41,712 | +0.11(+0.98%) |
Sep 13, 2007 | 11.32 | 11.41 | 11.28 | 11.36 | 64,915 | +0.08(+0.71%) |
Sep 12, 2007 | 11.27 | 11.45 | 10.95 | 11.28 | 129,830 | -0.23(-1.97%) |
Sep 11, 2007 | 11.50 | 11.54 | 11.32 | 11.50 | 76,125 | -0.02(-0.13%) |
Sep 10, 2007 | 11.40 | 11.53 | 11.39 | 11.52 | 30,241 | +0.07(+0.57%) |
Sep 07, 2007 | 11.43 | 11.53 | 11.43 | 11.45 | 53,444 | -0.03(-0.30%) |
Sep 06, 2007 | 11.37 | 11.53 | 11.37 | 11.49 | 37,280 | -0.02(-0.20%) |
Sep 05, 2007 | 11.33 | 11.66 | 11.33 | 11.51 | 106,367 | -0.05(-0.46%) |
Sep 04, 2007 | 11.15 | 11.75 | 11.14 | 11.56 | 62,308 | +0.25(+2.20%) |
Aug 31, 2007 | 11.12 | 11.53 | 11.12 | 11.32 | 101,935 | +0.29(+2.61%) |
Aug 30, 2007 | 11.53 | 11.59 | 11.03 | 11.03 | 74,821 | -0.59(-5.08%) |
Aug 29, 2007 | 11.33 | 11.63 | 11.23 | 11.62 | 44,841 | +0.35(+3.13%) |
Aug 28, 2007 | 11.47 | 11.78 | 11.27 | 11.27 | 153,815 | -0.30(-2.55%) |
Aug 27, 2007 | 11.51 | 11.58 | 11.32 | 11.56 | 61,004 | -0.05(-0.40%) |
Aug 24, 2007 | 11.35 | 11.91 | 11.20 | 11.61 | 333,700 | +0.25(+2.20%) |
Aug 23, 2007 | 11.19 | 11.42 | 11.19 | 11.36 | 68,043 | +0.17(+1.51%) |
Aug 22, 2007 | 10.89 | 11.28 | 10.82 | 11.19 | 239,586 | +0.26(+2.35%) |
Aug 21, 2007 | 10.74 | 11.12 | 10.47 | 10.93 | 198,395 | +0.49(+4.70%) |
Aug 20, 2007 | 10.84 | 10.97 | 10.38 | 10.44 | 120,184 | -0.49(-4.49%) |
Aug 17, 2007 | 11.26 | 11.31 | 10.74 | 10.93 | 67,261 | -0.33(-2.90%) |
Aug 16, 2007 | 11.39 | 11.58 | 10.99 | 11.26 | 172,325 | -0.69(-5.78%) |
Aug 15, 2007 | 12.07 | 12.26 | 11.68 | 11.95 | 105,584 | -0.10(-0.80%) |
Aug 14, 2007 | 11.70 | 12.31 | 11.63 | 12.04 | 171,021 | -0.12(-0.95%) |
Aug 13, 2007 | 11.33 | 12.44 | 11.33 | 12.16 | 262,007 | +0.61(+5.32%) |
Aug 10, 2007 | 11.53 | 11.68 | 11.32 | 11.55 | 119,402 | -0.17(-1.44%) |
Aug 09, 2007 | 11.79 | 12.08 | 11.52 | 11.71 | 59,440 | -0.46(-3.81%) |
Aug 08, 2007 | 11.90 | 12.52 | 11.82 | 12.18 | 156,682 | +0.27(+2.25%) |
Aug 07, 2007 | 11.64 | 12.64 | 11.51 | 11.91 | 244,539 | -0.04(-0.35%) |
Aug 06, 2007 | 12.43 | 12.54 | 5.884 | 11.95 | 682,000 | -0.55(-4.42%) |
Aug 03, 2007 | 12.52 | 12.81 | 12.45 | 12.50 | 213,776 | -0.31(-2.39%) |
Aug 02, 2007 | 13.39 | 13.39 | 12.58 | 12.81 | 121,227 | -0.52(-3.88%) |