Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.61 | 10.80 | 10.56 | 10.73 | 3,675,058 | +0.15(+1.46%) |
Oct 30, 2007 | 10.42 | 10.60 | 10.39 | 10.58 | 1,972,485 | +0.13(+1.22%) |
Oct 29, 2007 | 10.53 | 10.56 | 10.39 | 10.45 | 2,002,174 | -0.04(-0.37%) |
Oct 26, 2007 | 10.42 | 10.51 | 10.33 | 10.49 | 1,979,546 | +0.16(+1.55%) |
Oct 25, 2007 | 10.38 | 10.47 | 10.13 | 10.33 | 3,646,818 | -0.01(-0.05%) |
Oct 24, 2007 | 10.35 | 10.43 | 10.15 | 10.34 | 3,700,257 | -0.12(-1.16%) |
Oct 23, 2007 | 10.56 | 10.58 | 10.37 | 10.46 | 2,089,792 | -0.02(-0.16%) |
Oct 22, 2007 | 10.13 | 10.51 | 10.13 | 10.47 | 3,734,616 | +0.35(+3.44%) |
Oct 19, 2007 | 10.34 | 10.34 | 10.11 | 10.13 | 4,318,433 | -0.23(-2.19%) |
Oct 18, 2007 | 10.31 | 10.50 | 10.23 | 10.35 | 4,887,768 | +0.03(+0.32%) |
Oct 17, 2007 | 10.47 | 10.47 | 10.22 | 10.32 | 2,360,610 | -0.02(-0.21%) |
Oct 16, 2007 | 10.68 | 10.68 | 10.32 | 10.34 | 2,244,752 | -0.28(-2.60%) |
Oct 15, 2007 | 10.75 | 10.76 | 10.52 | 10.62 | 2,286,570 | -0.11(-1.03%) |
Oct 12, 2007 | 10.76 | 10.76 | 10.65 | 10.73 | 1,696,960 | +0.01(+0.05%) |
Oct 11, 2007 | 10.77 | 10.92 | 10.67 | 10.72 | 2,147,540 | -0.03(-0.31%) |
Oct 10, 2007 | 10.83 | 10.83 | 10.71 | 10.76 | 3,073,928 | -0.08(-0.76%) |
Oct 09, 2007 | 10.96 | 10.99 | 10.81 | 10.84 | 1,802,500 | -0.13(-1.16%) |
Oct 08, 2007 | 11.03 | 11.04 | 10.93 | 10.97 | 958,002 | -0.10(-0.90%) |
Oct 05, 2007 | 10.99 | 11.11 | 10.99 | 11.06 | 1,957,460 | +0.10(+0.91%) |
Oct 04, 2007 | 11.05 | 11.05 | 10.85 | 10.97 | 2,242,037 | +0.01(+0.05%) |
Oct 03, 2007 | 10.82 | 11.10 | 10.82 | 10.96 | 2,711,806 | +0.11(+0.97%) |
Oct 02, 2007 | 10.74 | 10.93 | 10.72 | 10.85 | 3,236,788 | +0.07(+0.67%) |
Oct 01, 2007 | 10.55 | 10.83 | 10.55 | 10.78 | 2,258,872 | +0.20(+1.88%) |
Sep 28, 2007 | 10.63 | 10.65 | 10.41 | 10.58 | 3,215,789 | -0.03(-0.26%) |
Sep 27, 2007 | 10.63 | 10.66 | 10.48 | 10.61 | 1,226,829 | +0.06(+0.52%) |
Sep 26, 2007 | 10.62 | 10.71 | 10.48 | 10.56 | 3,118,577 | -0.06(-0.57%) |
Sep 25, 2007 | 10.64 | 10.65 | 10.43 | 10.62 | 1,999,640 | -0.07(-0.67%) |
Sep 24, 2007 | 10.82 | 10.99 | 10.68 | 10.69 | 2,190,301 | -0.13(-1.18%) |
Sep 21, 2007 | 10.98 | 10.98 | 10.71 | 10.82 | 3,617,491 | -0.04(-0.41%) |
Sep 20, 2007 | 11.03 | 11.06 | 10.83 | 10.86 | 1,728,459 | -0.19(-1.70%) |
Sep 19, 2007 | 11.10 | 11.42 | 11.03 | 11.05 | 2,845,586 | -0.01(-0.10%) |
Sep 18, 2007 | 10.82 | 11.08 | 10.67 | 11.06 | 3,152,067 | +0.27(+2.46%) |
Sep 17, 2007 | 10.74 | 10.86 | 10.72 | 10.79 | 1,679,943 | -0.01(-0.05%) |
Sep 14, 2007 | 10.57 | 10.87 | 10.56 | 10.80 | 2,437,548 | +0.13(+1.24%) |
Sep 13, 2007 | 10.64 | 10.76 | 10.56 | 10.67 | 1,573,318 | +0.04(+0.42%) |
Sep 12, 2007 | 10.57 | 10.68 | 10.51 | 10.62 | 2,080,559 | -0.04(-0.36%) |
Sep 11, 2007 | 10.56 | 10.68 | 10.51 | 10.66 | 2,059,198 | +0.10(+0.94%) |
Sep 10, 2007 | 10.67 | 10.71 | 10.47 | 10.56 | 1,754,346 | -0.08(-0.78%) |
Sep 07, 2007 | 10.88 | 10.88 | 10.61 | 10.64 | 2,251,631 | -0.35(-3.22%) |
Sep 06, 2007 | 11.10 | 11.10 | 10.94 | 11.00 | 1,491,855 | -0.04(-0.35%) |
Sep 05, 2007 | 11.31 | 11.31 | 11.00 | 11.04 | 2,893,377 | -0.39(-3.39%) |
Sep 04, 2007 | 11.29 | 11.48 | 11.00 | 11.42 | 1,188,451 | +0.15(+1.37%) |
Aug 31, 2007 | 11.19 | 11.31 | 11.10 | 11.27 | 2,810,285 | +0.14(+1.29%) |
Aug 30, 2007 | 11.15 | 11.29 | 11.05 | 11.13 | 1,418,357 | -0.13(-1.13%) |
Aug 29, 2007 | 11.00 | 11.25 | 10.96 | 11.25 | 1,924,513 | +0.30(+2.72%) |
Aug 28, 2007 | 11.29 | 11.31 | 10.94 | 10.95 | 1,872,739 | -0.40(-3.55%) |
Aug 27, 2007 | 11.48 | 11.58 | 11.35 | 11.36 | 1,238,958 | -0.18(-1.58%) |
Aug 24, 2007 | 11.42 | 11.58 | 11.39 | 11.54 | 1,753,622 | +0.16(+1.41%) |
Aug 23, 2007 | 11.47 | 11.51 | 11.32 | 11.38 | 1,501,268 | -0.05(-0.43%) |
Aug 22, 2007 | 11.19 | 11.52 | 11.18 | 11.43 | 1,947,503 | +0.23(+2.07%) |
Aug 21, 2007 | 11.08 | 11.36 | 11.00 | 11.20 | 1,549,422 | +0.07(+0.65%) |
Aug 20, 2007 | 11.05 | 11.19 | 10.96 | 11.13 | 1,469,045 | +0.10(+0.90%) |
Aug 17, 2007 | 11.13 | 11.34 | 10.90 | 11.03 | 3,420,894 | +0.24(+2.20%) |
Aug 16, 2007 | 10.43 | 10.86 | 10.36 | 10.79 | 4,255,254 | +0.24(+2.25%) |
Aug 15, 2007 | 10.76 | 10.94 | 10.51 | 10.55 | 2,190,263 | -0.18(-1.70%) |
Aug 14, 2007 | 10.93 | 10.95 | 10.72 | 10.73 | 2,295,259 | -0.17(-1.52%) |
Aug 13, 2007 | 11.03 | 11.29 | 10.88 | 10.90 | 4,343,777 | -0.08(-0.71%) |
Aug 10, 2007 | 11.30 | 11.40 | 10.93 | 10.98 | 5,779,624 | -0.50(-4.33%) |
Aug 09, 2007 | 11.47 | 11.58 | 11.34 | 11.47 | 4,908,224 | -0.15(-1.33%) |
Aug 08, 2007 | 11.38 | 11.64 | 11.32 | 11.63 | 5,024,460 | +0.24(+2.13%) |
Aug 07, 2007 | 11.21 | 11.50 | 11.16 | 11.38 | 4,889,035 | +0.07(+0.64%) |
Aug 06, 2007 | 11.36 | 11.38 | 11.16 | 11.31 | 4,399,353 | -0.06(-0.49%) |
Aug 03, 2007 | 11.45 | 11.71 | 11.35 | 11.37 | 3,197,686 | -0.34(-2.88%) |
Aug 02, 2007 | 11.65 | 11.78 | 11.60 | 11.71 | 2,340,248 | +0.07(+0.57%) |