Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.90 | 12.03 | 11.61 | 11.81 | 100,886 | +0.05(+0.45%) |
Oct 30, 2007 | 11.78 | 12.03 | 11.62 | 11.76 | 116,878 | +0.15(+1.30%) |
Oct 29, 2007 | 11.74 | 11.78 | 11.50 | 11.61 | 67,629 | -0.13(-1.07%) |
Oct 26, 2007 | 11.86 | 11.90 | 11.63 | 11.73 | 52,543 | +0.03(+0.24%) |
Oct 25, 2007 | 11.59 | 11.83 | 11.59 | 11.71 | 20,654 | +0.04(+0.38%) |
Oct 24, 2007 | 11.52 | 11.73 | 11.47 | 11.66 | 22,780 | +0.15(+1.31%) |
Oct 23, 2007 | 11.51 | 11.63 | 11.28 | 11.51 | 65,669 | +0.17(+1.49%) |
Oct 22, 2007 | 11.38 | 11.41 | 11.05 | 11.34 | 113,294 | -0.16(-1.42%) |
Oct 19, 2007 | 11.68 | 11.68 | 11.38 | 11.51 | 38,836 | -0.19(-1.61%) |
Oct 18, 2007 | 11.94 | 11.94 | 11.60 | 11.69 | 86,151 | -0.21(-1.76%) |
Oct 17, 2007 | 11.91 | 12.13 | 11.86 | 11.90 | 68,401 | -0.00(-0.03%) |
Oct 16, 2007 | 11.83 | 11.97 | 11.83 | 11.91 | 52,693 | -0.05(-0.39%) |
Oct 15, 2007 | 11.84 | 12.14 | 11.84 | 11.95 | 61,753 | +0.00(+0.00%) |
Oct 12, 2007 | 12.14 | 12.14 | 11.90 | 11.95 | 91,532 | -0.14(-1.19%) |
Oct 11, 2007 | 11.83 | 12.11 | 11.83 | 12.10 | 31,754 | +0.19(+1.63%) |
Oct 10, 2007 | 11.91 | 11.99 | 11.75 | 11.90 | 19,260 | +0.05(+0.40%) |
Oct 09, 2007 | 11.72 | 11.90 | 11.63 | 11.86 | 55,322 | +0.22(+1.89%) |
Oct 08, 2007 | 11.73 | 11.74 | 11.52 | 11.64 | 116,259 | -0.04(-0.38%) |
Oct 05, 2007 | 11.49 | 11.90 | 11.36 | 11.68 | 67,906 | +0.29(+2.56%) |
Oct 04, 2007 | 11.38 | 11.50 | 11.19 | 11.39 | 64,970 | +0.11(+0.94%) |
Oct 03, 2007 | 11.59 | 11.71 | 11.28 | 11.28 | 69,882 | -0.20(-1.77%) |
Oct 02, 2007 | 11.46 | 11.78 | 11.28 | 11.49 | 92,914 | +0.10(+0.85%) |
Oct 01, 2007 | 11.47 | 11.59 | 11.36 | 11.39 | 29,491 | -0.08(-0.68%) |
Sep 28, 2007 | 11.45 | 11.52 | 11.45 | 11.47 | 37,492 | -0.05(-0.41%) |
Sep 27, 2007 | 11.71 | 11.75 | 11.44 | 11.52 | 123,258 | -0.27(-2.26%) |
Sep 26, 2007 | 11.88 | 12.10 | 11.69 | 11.78 | 73,303 | -0.16(-1.31%) |
Sep 25, 2007 | 11.94 | 12.03 | 11.86 | 11.94 | 32,245 | -0.10(-0.86%) |
Sep 24, 2007 | 12.03 | 12.09 | 11.88 | 12.04 | 14,007 | -0.04(-0.31%) |
Sep 21, 2007 | 12.08 | 12.16 | 11.97 | 12.08 | 21,024 | -0.02(-0.16%) |
Sep 20, 2007 | 12.29 | 12.29 | 12.03 | 12.10 | 29,718 | -0.02(-0.16%) |
Sep 19, 2007 | 12.11 | 12.16 | 11.99 | 12.12 | 31,537 | -0.13(-1.05%) |
Sep 18, 2007 | 12.03 | 12.35 | 11.88 | 12.25 | 50,558 | +0.20(+1.64%) |
Sep 17, 2007 | 12.21 | 12.40 | 12.05 | 12.05 | 50,018 | -0.10(-0.80%) |
Sep 14, 2007 | 12.02 | 12.20 | 11.85 | 12.15 | 22,735 | +0.13(+1.12%) |
Sep 13, 2007 | 12.03 | 12.25 | 11.91 | 12.01 | 24,529 | -0.04(-0.31%) |
Sep 12, 2007 | 11.84 | 12.18 | 11.75 | 12.05 | 47,079 | +0.08(+0.63%) |
Sep 11, 2007 | 11.78 | 12.12 | 11.75 | 11.97 | 43,680 | +0.22(+1.89%) |
Sep 10, 2007 | 12.12 | 12.13 | 11.59 | 11.75 | 260,562 | -0.40(-3.33%) |
Sep 07, 2007 | 12.22 | 12.37 | 12.04 | 12.15 | 35,571 | -0.25(-2.00%) |
Sep 06, 2007 | 12.49 | 12.52 | 12.13 | 12.40 | 39,780 | +0.05(+0.41%) |
Sep 05, 2007 | 12.17 | 12.50 | 12.01 | 12.35 | 41,488 | +0.18(+1.49%) |
Sep 04, 2007 | 12.08 | 12.18 | 11.99 | 12.17 | 34,256 | +0.16(+1.33%) |
Aug 31, 2007 | 12.03 | 12.03 | 11.93 | 12.01 | 13,403 | +0.00(+0.03%) |
Aug 30, 2007 | 11.78 | 12.01 | 11.77 | 12.01 | 46,852 | +0.07(+0.55%) |
Aug 29, 2007 | 11.87 | 12.08 | 11.75 | 11.94 | 123,714 | +0.08(+0.63%) |
Aug 28, 2007 | 11.81 | 12.20 | 11.80 | 11.87 | 35,708 | -0.10(-0.84%) |
Aug 27, 2007 | 11.83 | 11.97 | 11.62 | 11.97 | 12,775 | +0.06(+0.50%) |
Aug 24, 2007 | 11.95 | 12.17 | 11.91 | 11.91 | 21,653 | -0.08(-0.68%) |
Aug 23, 2007 | 11.98 | 12.21 | 11.68 | 11.99 | 38,730 | +0.08(+0.66%) |
Aug 22, 2007 | 11.57 | 11.96 | 11.57 | 11.91 | 37,096 | +0.40(+3.46%) |
Aug 21, 2007 | 11.63 | 11.63 | 11.32 | 11.51 | 37,763 | -0.08(-0.70%) |
Aug 20, 2007 | 11.33 | 11.67 | 11.28 | 11.59 | 72,591 | +0.57(+5.17%) |
Aug 17, 2007 | 10.97 | 11.75 | 10.90 | 11.02 | 95,825 | +0.18(+1.62%) |
Aug 16, 2007 | 11.31 | 11.31 | 10.45 | 10.85 | 294,075 | -0.78(-6.71%) |
Aug 15, 2007 | 11.99 | 11.99 | 11.59 | 11.63 | 75,837 | -0.32(-2.67%) |
Aug 14, 2007 | 12.25 | 12.33 | 11.91 | 11.95 | 46,463 | -0.18(-1.52%) |
Aug 13, 2007 | 12.46 | 12.52 | 11.87 | 12.13 | 89,914 | +0.23(+1.98%) |
Aug 10, 2007 | 12.04 | 12.20 | 11.61 | 11.90 | 102,201 | -0.04(-0.37%) |
Aug 09, 2007 | 12.27 | 12.27 | 11.85 | 11.94 | 45,844 | -0.27(-2.21%) |
Aug 08, 2007 | 12.30 | 12.46 | 12.10 | 12.21 | 79,516 | +0.15(+1.22%) |
Aug 07, 2007 | 11.71 | 12.36 | 11.46 | 12.06 | 121,053 | +0.24(+1.99%) |
Aug 06, 2007 | 12.21 | 12.27 | 10.77 | 11.83 | 311,956 | -0.56(-4.50%) |
Aug 03, 2007 | 12.35 | 12.51 | 12.22 | 12.39 | 109,442 | -0.23(-1.80%) |
Aug 02, 2007 | 12.70 | 12.70 | 12.43 | 12.61 | 89,161 | -0.09(-0.68%) |