Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.49 | 11.62 | 11.35 | 11.38 | 34,941 | +0.01(+0.09%) |
Oct 30, 2007 | 11.45 | 11.47 | 11.35 | 11.37 | 24,898 | -0.02(-0.18%) |
Oct 29, 2007 | 11.41 | 11.50 | 11.35 | 11.39 | 28,495 | +0.04(+0.35%) |
Oct 26, 2007 | 11.41 | 11.58 | 11.26 | 11.35 | 40,408 | +0.11(+0.98%) |
Oct 25, 2007 | 11.52 | 11.75 | 11.24 | 11.24 | 50,291 | -0.20(-1.75%) |
Oct 24, 2007 | 11.52 | 11.52 | 11.40 | 11.44 | 17,800 | +0.03(+0.26%) |
Oct 23, 2007 | 11.17 | 11.66 | 11.02 | 11.41 | 57,949 | +0.43(+3.92%) |
Oct 22, 2007 | 11.11 | 11.22 | 10.90 | 10.98 | 34,700 | +0.02(+0.18%) |
Oct 19, 2007 | 10.98 | 11.17 | 10.95 | 10.96 | 17,834 | -0.12(-1.08%) |
Oct 18, 2007 | 11.10 | 11.21 | 10.95 | 11.08 | 10,295 | +0.00(+0.00%) |
Oct 17, 2007 | 10.92 | 11.10 | 10.81 | 11.08 | 162,667 | +0.28(+2.59%) |
Oct 16, 2007 | 10.80 | 10.99 | 10.76 | 10.80 | 110,969 | -0.10(-0.92%) |
Oct 15, 2007 | 10.90 | 11.00 | 10.64 | 10.90 | 29,325 | +0.06(+0.55%) |
Oct 12, 2007 | 10.75 | 10.96 | 10.55 | 10.84 | 117,200 | +0.07(+0.65%) |
Oct 11, 2007 | 10.72 | 11.00 | 10.71 | 10.77 | 24,904 | +0.06(+0.56%) |
Oct 10, 2007 | 10.86 | 10.95 | 10.51 | 10.71 | 18,872 | -0.22(-2.01%) |
Oct 09, 2007 | 10.79 | 10.99 | 10.60 | 10.93 | 37,188 | +0.14(+1.30%) |
Oct 08, 2007 | 10.88 | 10.88 | 10.65 | 10.79 | 45,031 | -0.02(-0.19%) |
Oct 05, 2007 | 10.85 | 10.85 | 10.74 | 10.81 | 24,752 | -0.07(-0.64%) |
Oct 04, 2007 | 10.92 | 11.00 | 10.76 | 10.88 | 33,959 | +0.08(+0.74%) |
Oct 03, 2007 | 10.80 | 11.00 | 10.73 | 10.80 | 43,616 | +0.02(+0.19%) |
Oct 02, 2007 | 10.73 | 10.99 | 10.66 | 10.78 | 24,710 | -0.02(-0.19%) |
Oct 01, 2007 | 10.58 | 10.82 | 10.49 | 10.80 | 34,655 | +0.16(+1.50%) |
Sep 28, 2007 | 10.65 | 10.77 | 10.50 | 10.64 | 58,513 | +0.10(+0.95%) |
Sep 27, 2007 | 10.41 | 10.70 | 10.19 | 10.54 | 32,328 | +0.22(+2.13%) |
Sep 26, 2007 | 10.53 | 10.79 | 10.32 | 10.32 | 156,366 | -0.14(-1.34%) |
Sep 25, 2007 | 10.73 | 10.79 | 10.44 | 10.46 | 85,446 | -0.20(-1.88%) |
Sep 24, 2007 | 10.69 | 10.80 | 10.57 | 10.66 | 17,300 | -0.03(-0.28%) |
Sep 21, 2007 | 10.58 | 10.80 | 10.57 | 10.69 | 28,643 | +0.12(+1.14%) |
Sep 20, 2007 | 10.38 | 10.75 | 10.20 | 10.57 | 118,895 | +0.14(+1.34%) |
Sep 19, 2007 | 10.31 | 10.52 | 10.10 | 10.43 | 81,199 | +0.18(+1.76%) |
Sep 18, 2007 | 10.23 | 10.45 | 10.07 | 10.25 | 74,969 | -0.05(-0.49%) |
Sep 17, 2007 | 10.62 | 10.74 | 10.29 | 10.30 | 48,649 | -0.39(-3.65%) |
Sep 14, 2007 | 10.78 | 10.78 | 10.28 | 10.69 | 13,760 | -0.08(-0.74%) |
Sep 13, 2007 | 10.76 | 11.01 | 10.75 | 10.77 | 42,744 | -0.05(-0.46%) |
Sep 12, 2007 | 10.75 | 11.16 | 10.66 | 10.82 | 69,233 | -0.01(-0.09%) |
Sep 11, 2007 | 10.83 | 11.18 | 10.70 | 10.83 | 62,945 | +0.12(+1.12%) |
Sep 10, 2007 | 10.76 | 10.90 | 10.54 | 10.71 | 40,862 | -0.19(-1.74%) |
Sep 07, 2007 | 11.00 | 11.12 | 10.88 | 10.90 | 22,400 | -0.08(-0.73%) |
Sep 06, 2007 | 10.80 | 11.00 | 10.80 | 10.98 | 10,900 | +0.17(+1.57%) |
Sep 05, 2007 | 10.90 | 11.00 | 10.66 | 10.81 | 15,720 | -0.07(-0.64%) |
Sep 04, 2007 | 10.51 | 10.92 | 10.25 | 10.88 | 79,120 | +0.37(+3.52%) |
Aug 31, 2007 | 10.68 | 10.81 | 10.51 | 10.51 | 6,210 | -0.14(-1.31%) |
Aug 30, 2007 | 10.76 | 10.87 | 10.62 | 10.65 | 4,900 | -0.26(-2.38%) |
Aug 29, 2007 | 10.73 | 10.91 | 10.73 | 10.91 | 8,000 | +0.11(+1.02%) |
Aug 28, 2007 | 10.79 | 10.85 | 10.64 | 10.80 | 4,800 | -0.03(-0.28%) |
Aug 27, 2007 | 10.76 | 10.89 | 10.76 | 10.83 | 2,822 | +0.06(+0.56%) |
Aug 24, 2007 | 10.73 | 10.89 | 10.73 | 10.77 | 3,200 | +0.02(+0.19%) |
Aug 23, 2007 | 10.40 | 10.87 | 10.36 | 10.75 | 26,391 | +0.35(+3.37%) |
Aug 22, 2007 | 10.30 | 10.40 | 10.24 | 10.40 | 9,639 | +0.10(+0.97%) |
Aug 21, 2007 | 10.25 | 10.37 | 10.17 | 10.30 | 52,171 | +0.05(+0.49%) |
Aug 20, 2007 | 10.23 | 10.46 | 10.15 | 10.25 | 56,865 | -0.01(-0.10%) |
Aug 17, 2007 | 10.01 | 10.30 | 10.01 | 10.26 | 49,307 | +0.18(+1.79%) |
Aug 16, 2007 | 10.11 | 10.11 | 10.04 | 10.08 | 8,410 | -0.08(-0.79%) |
Aug 15, 2007 | 10.49 | 10.55 | 10.00 | 10.16 | 36,277 | -0.33(-3.15%) |
Aug 14, 2007 | 10.42 | 10.55 | 10.42 | 10.49 | 4,100 | -0.04(-0.38%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.02 | 10.53 | 46,290 | +0.38(+3.74%) |
Aug 10, 2007 | 10.10 | 10.30 | 10.10 | 10.15 | 35,096 | +0.12(+1.20%) |
Aug 09, 2007 | 9.620 | 10.05 | 9.620 | 10.03 | 22,145 | +0.10(+1.01%) |
Aug 08, 2007 | 9.600 | 9.970 | 9.600 | 9.930 | 16,315 | +0.29(+3.01%) |
Aug 07, 2007 | 9.420 | 9.930 | 9.350 | 9.640 | 22,347 | +0.16(+1.69%) |
Aug 06, 2007 | 9.360 | 9.490 | 9.350 | 9.480 | 25,700 | -0.01(-0.11%) |
Aug 03, 2007 | 9.510 | 9.950 | 9.480 | 9.490 | 11,650 | -0.29(-2.97%) |
Aug 02, 2007 | 9.780 | 9.838 | 9.480 | 9.780 | 1,700 | -0.02(-0.20%) |