Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.69 | 10.85 | 10.66 | 10.82 | 2,038,736 | +0.16(+1.54%) |
Oct 30, 2007 | 10.55 | 10.82 | 10.47 | 10.66 | 5,972,885 | +0.42(+4.09%) |
Oct 29, 2007 | 10.26 | 10.29 | 10.19 | 10.24 | 1,203,668 | -0.02(-0.22%) |
Oct 26, 2007 | 10.20 | 10.26 | 10.16 | 10.26 | 521,282 | +0.10(+0.96%) |
Oct 25, 2007 | 9.955 | 10.18 | 9.955 | 10.16 | 966,624 | +0.17(+1.72%) |
Oct 24, 2007 | 9.881 | 10.00 | 9.843 | 9.993 | 869,828 | +0.04(+0.45%) |
Oct 23, 2007 | 9.806 | 9.978 | 9.798 | 9.948 | 1,342,311 | +0.10(+1.06%) |
Oct 22, 2007 | 9.761 | 9.888 | 9.581 | 9.843 | 1,536,305 | -0.08(-0.83%) |
Oct 19, 2007 | 10.06 | 10.06 | 9.911 | 9.925 | 738,672 | -0.17(-1.70%) |
Oct 18, 2007 | 10.07 | 10.13 | 10.02 | 10.10 | 737,469 | -0.02(-0.22%) |
Oct 17, 2007 | 10.10 | 10.17 | 10.10 | 10.12 | 1,274,126 | +0.04(+0.44%) |
Oct 16, 2007 | 9.925 | 10.16 | 9.925 | 10.08 | 2,526,193 | +0.10(+0.97%) |
Oct 15, 2007 | 9.911 | 10.00 | 9.836 | 9.978 | 1,885,787 | +0.04(+0.45%) |
Oct 12, 2007 | 9.873 | 9.970 | 9.873 | 9.933 | 323,946 | +0.06(+0.61%) |
Oct 11, 2007 | 9.940 | 9.985 | 9.873 | 9.873 | 1,777,225 | -0.08(-0.83%) |
Oct 10, 2007 | 9.911 | 9.985 | 9.911 | 9.955 | 892,289 | +0.04(+0.38%) |
Oct 09, 2007 | 9.888 | 9.940 | 9.881 | 9.918 | 658,722 | +0.03(+0.30%) |
Oct 08, 2007 | 9.783 | 9.911 | 9.776 | 9.888 | 686,530 | +0.03(+0.30%) |
Oct 05, 2007 | 9.596 | 9.866 | 9.596 | 9.858 | 884,401 | +0.25(+2.65%) |
Oct 04, 2007 | 9.776 | 9.806 | 9.559 | 9.604 | 1,365,574 | -0.16(-1.68%) |
Oct 03, 2007 | 9.671 | 9.776 | 9.626 | 9.768 | 902,717 | +0.03(+0.31%) |
Oct 02, 2007 | 9.679 | 9.806 | 9.679 | 9.738 | 828,783 | +0.01(+0.15%) |
Oct 01, 2007 | 9.604 | 9.783 | 9.596 | 9.724 | 1,230,942 | +0.07(+0.78%) |
Sep 28, 2007 | 9.492 | 9.701 | 9.492 | 9.649 | 1,237,226 | +0.15(+1.57%) |
Sep 27, 2007 | 9.462 | 9.589 | 9.432 | 9.499 | 685,327 | +0.02(+0.24%) |
Sep 26, 2007 | 9.477 | 9.514 | 9.394 | 9.477 | 566,605 | -0.01(-0.16%) |
Sep 25, 2007 | 9.275 | 9.507 | 9.267 | 9.492 | 772,765 | +0.17(+1.85%) |
Sep 24, 2007 | 9.342 | 9.409 | 9.237 | 9.320 | 702,975 | -0.07(-0.72%) |
Sep 21, 2007 | 9.484 | 9.544 | 9.364 | 9.387 | 596,954 | -0.09(-0.95%) |
Sep 20, 2007 | 9.537 | 9.664 | 9.469 | 9.477 | 599,895 | -0.06(-0.63%) |
Sep 19, 2007 | 9.394 | 9.574 | 9.394 | 9.537 | 915,552 | +0.12(+1.27%) |
Sep 18, 2007 | 9.267 | 9.424 | 9.237 | 9.417 | 804,317 | +0.15(+1.61%) |
Sep 17, 2007 | 9.200 | 9.342 | 9.200 | 9.267 | 875,042 | +0.02(+0.24%) |
Sep 14, 2007 | 9.237 | 9.245 | 9.148 | 9.245 | 646,823 | +0.01(+0.08%) |
Sep 13, 2007 | 9.155 | 9.267 | 9.088 | 9.237 | 701,906 | +0.09(+0.98%) |
Sep 12, 2007 | 9.155 | 9.230 | 9.118 | 9.148 | 1,644,198 | -0.07(-0.73%) |
Sep 11, 2007 | 9.207 | 9.252 | 9.133 | 9.215 | 530,507 | +0.01(+0.08%) |
Sep 10, 2007 | 9.275 | 9.320 | 9.118 | 9.207 | 1,107,006 | -0.05(-0.57%) |
Sep 07, 2007 | 9.245 | 9.305 | 9.200 | 9.260 | 1,016,359 | -0.04(-0.40%) |
Sep 06, 2007 | 9.222 | 9.327 | 9.200 | 9.297 | 914,616 | +0.07(+0.81%) |
Sep 05, 2007 | 9.245 | 9.297 | 9.118 | 9.222 | 599,761 | -0.10(-1.12%) |
Sep 04, 2007 | 9.133 | 9.357 | 9.103 | 9.327 | 1,014,755 | +0.19(+2.05%) |
Aug 31, 2007 | 9.020 | 9.140 | 9.013 | 9.140 | 672,359 | +0.13(+1.49%) |
Aug 30, 2007 | 8.976 | 9.103 | 8.976 | 9.005 | 1,572,002 | -0.07(-0.74%) |
Aug 29, 2007 | 8.983 | 9.103 | 8.938 | 9.073 | 966,357 | +0.15(+1.68%) |
Aug 28, 2007 | 8.976 | 9.058 | 8.878 | 8.923 | 1,291,105 | -0.04(-0.50%) |
Aug 27, 2007 | 9.170 | 9.192 | 8.946 | 8.968 | 1,438,305 | -0.24(-2.60%) |
Aug 24, 2007 | 9.050 | 9.207 | 9.013 | 9.207 | 567,541 | +0.12(+1.32%) |
Aug 23, 2007 | 8.976 | 9.140 | 8.931 | 9.088 | 893,091 | +0.10(+1.17%) |
Aug 22, 2007 | 8.833 | 9.035 | 8.796 | 8.983 | 704,446 | +0.23(+2.65%) |
Aug 21, 2007 | 8.796 | 8.811 | 8.579 | 8.751 | 1,342,980 | -0.11(-1.27%) |
Aug 20, 2007 | 8.804 | 8.901 | 8.699 | 8.863 | 1,399,132 | +0.05(+0.59%) |
Aug 17, 2007 | 8.721 | 8.856 | 8.654 | 8.811 | 2,331,932 | +0.16(+1.90%) |
Aug 16, 2007 | 8.452 | 8.706 | 8.407 | 8.646 | 3,102,558 | +0.07(+0.87%) |
Aug 15, 2007 | 8.557 | 8.639 | 8.362 | 8.572 | 1,704,227 | -0.04(-0.43%) |
Aug 14, 2007 | 8.489 | 8.646 | 8.355 | 8.609 | 1,303,539 | +0.11(+1.32%) |
Aug 13, 2007 | 9.350 | 9.350 | 8.190 | 8.497 | 4,544,741 | -0.19(-2.15%) |
Aug 10, 2007 | 8.145 | 8.744 | 7.981 | 8.684 | 2,759,760 | +0.43(+5.16%) |
Aug 09, 2007 | 8.549 | 8.587 | 7.869 | 8.258 | 3,437,333 | -0.41(-4.75%) |
Aug 08, 2007 | 8.826 | 8.938 | 8.430 | 8.669 | 3,934,818 | -0.27(-3.01%) |
Aug 07, 2007 | 8.961 | 9.178 | 8.759 | 8.938 | 1,798,617 | -0.07(-0.75%) |
Aug 06, 2007 | 9.155 | 9.163 | 8.826 | 9.005 | 1,874,958 | -0.19(-2.03%) |
Aug 03, 2007 | 9.192 | 9.260 | 9.140 | 9.192 | 1,127,595 | -0.07(-0.73%) |
Aug 02, 2007 | 9.192 | 9.275 | 9.140 | 9.260 | 1,059,009 | +0.07(+0.73%) |