Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.70 | 10.75 | 10.38 | 10.60 | 22,432 | +0.00(+0.00%) |
Oct 30, 2007 | 10.80 | 10.84 | 10.51 | 10.60 | 32,612 | -0.11(-1.03%) |
Oct 29, 2007 | 10.25 | 10.71 | 10.25 | 10.71 | 53,825 | +0.43(+4.18%) |
Oct 26, 2007 | 10.80 | 10.80 | 10.28 | 10.28 | 22,405 | -0.22(-2.10%) |
Oct 25, 2007 | 10.24 | 10.59 | 10.13 | 10.50 | 23,781 | +0.47(+4.69%) |
Oct 24, 2007 | 10.24 | 10.24 | 9.850 | 10.03 | 111,002 | -0.21(-2.05%) |
Oct 23, 2007 | 10.44 | 10.50 | 10.21 | 10.24 | 23,013 | -0.16(-1.54%) |
Oct 22, 2007 | 10.14 | 10.40 | 10.14 | 10.40 | 7,800 | +0.23(+2.26%) |
Oct 19, 2007 | 10.25 | 10.28 | 10.17 | 10.17 | 22,525 | -0.09(-0.88%) |
Oct 18, 2007 | 10.19 | 10.26 | 10.17 | 10.26 | 3,400 | +0.09(+0.88%) |
Oct 17, 2007 | 10.25 | 10.27 | 10.08 | 10.17 | 59,095 | -0.01(-0.10%) |
Oct 16, 2007 | 10.06 | 10.25 | 10.06 | 10.18 | 22,535 | -0.01(-0.10%) |
Oct 15, 2007 | 9.840 | 10.25 | 9.800 | 10.19 | 18,150 | +0.29(+2.93%) |
Oct 12, 2007 | 9.550 | 10.00 | 9.460 | 9.900 | 14,375 | +0.32(+3.34%) |
Oct 11, 2007 | 9.530 | 9.700 | 9.530 | 9.580 | 4,100 | +0.06(+0.63%) |
Oct 10, 2007 | 9.660 | 9.700 | 9.440 | 9.520 | 8,824 | -0.20(-2.06%) |
Oct 09, 2007 | 9.890 | 9.990 | 9.710 | 9.720 | 11,358 | -0.21(-2.11%) |
Oct 08, 2007 | 9.620 | 9.930 | 9.500 | 9.930 | 9,922 | +0.37(+3.87%) |
Oct 05, 2007 | 9.870 | 9.870 | 9.450 | 9.560 | 21,403 | +0.11(+1.16%) |
Oct 04, 2007 | 9.494 | 9.550 | 9.430 | 9.450 | 34,292 | -0.05(-0.53%) |
Oct 03, 2007 | 9.430 | 9.610 | 9.300 | 9.500 | 149,050 | +0.07(+0.74%) |
Oct 02, 2007 | 9.330 | 9.520 | 9.280 | 9.430 | 11,425 | +0.02(+0.21%) |
Oct 01, 2007 | 8.938 | 9.440 | 8.938 | 9.410 | 8,376 | +0.35(+3.86%) |
Sep 28, 2007 | 9.001 | 9.100 | 8.900 | 9.060 | 5,780 | +0.10(+1.12%) |
Sep 27, 2007 | 8.900 | 9.100 | 8.900 | 8.960 | 3,950 | +0.06(+0.67%) |
Sep 26, 2007 | 8.910 | 8.910 | 8.820 | 8.900 | 6,050 | +0.00(+0.00%) |
Sep 25, 2007 | 8.710 | 8.907 | 8.700 | 8.900 | 10,355 | +0.20(+2.30%) |
Sep 24, 2007 | 9.010 | 9.200 | 8.600 | 8.700 | 15,878 | -0.52(-5.64%) |
Sep 21, 2007 | 9.000 | 9.220 | 8.870 | 9.220 | 83,764 | +0.45(+5.13%) |
Sep 20, 2007 | 8.610 | 9.000 | 8.480 | 8.770 | 14,326 | +0.17(+1.98%) |
Sep 19, 2007 | 9.000 | 9.010 | 8.600 | 8.600 | 36,913 | -0.35(-3.91%) |
Sep 18, 2007 | 9.000 | 9.010 | 8.660 | 8.950 | 44,150 | -0.05(-0.56%) |
Sep 17, 2007 | 9.100 | 9.360 | 8.700 | 9.000 | 161,495 | -0.10(-1.10%) |
Sep 14, 2007 | 9.150 | 9.150 | 9.100 | 9.100 | 29,684 | -0.10(-1.09%) |
Sep 13, 2007 | 9.200 | 9.320 | 9.100 | 9.200 | 12,800 | -0.03(-0.33%) |
Sep 12, 2007 | 9.590 | 9.590 | 9.060 | 9.230 | 15,652 | -0.50(-5.14%) |
Sep 11, 2007 | 9.670 | 9.850 | 9.410 | 9.730 | 8,265 | -0.13(-1.32%) |
Sep 10, 2007 | 10.05 | 10.06 | 9.790 | 9.860 | 10,400 | -0.15(-1.50%) |
Sep 07, 2007 | 10.00 | 10.01 | 9.910 | 10.01 | 10,925 | +0.01(+0.10%) |
Sep 06, 2007 | 10.01 | 10.08 | 10.00 | 10.00 | 2,913 | -0.03(-0.30%) |
Sep 05, 2007 | 10.05 | 10.12 | 10.03 | 10.03 | 1,100 | +0.03(+0.30%) |
Sep 04, 2007 | 10.93 | 10.93 | 9.250 | 10.00 | 39,032 | -1.00(-9.09%) |
Aug 31, 2007 | 10.91 | 11.00 | 10.86 | 11.00 | 2,700 | +0.28(+2.61%) |
Aug 30, 2007 | 10.59 | 10.72 | 10.59 | 10.72 | 400 | -0.05(-0.46%) |
Aug 29, 2007 | 10.44 | 10.77 | 10.44 | 10.77 | 5,600 | +0.22(+2.09%) |
Aug 28, 2007 | 10.09 | 10.55 | 10.08 | 10.55 | 5,162 | +0.25(+2.43%) |
Aug 27, 2007 | 10.01 | 10.30 | 10.01 | 10.30 | 5,846 | +0.17(+1.68%) |
Aug 24, 2007 | 10.16 | 10.24 | 10.10 | 10.13 | 2,933 | +0.05(+0.50%) |
Aug 23, 2007 | 10.10 | 10.10 | 10.00 | 10.08 | 5,639 | +0.08(+0.80%) |
Aug 22, 2007 | 10.01 | 10.20 | 9.850 | 10.00 | 18,643 | -0.21(-2.06%) |
Aug 21, 2007 | 10.05 | 10.26 | 10.00 | 10.21 | 6,000 | +0.06(+0.59%) |
Aug 20, 2007 | 9.870 | 10.16 | 9.870 | 10.15 | 11,924 | +0.24(+2.42%) |
Aug 17, 2007 | 9.900 | 10.05 | 9.510 | 9.910 | 23,575 | +0.25(+2.59%) |
Aug 16, 2007 | 9.920 | 9.920 | 9.600 | 9.660 | 4,815 | -0.36(-3.59%) |
Aug 15, 2007 | 10.11 | 10.17 | 9.980 | 10.02 | 4,487 | +0.07(+0.70%) |
Aug 14, 2007 | 10.21 | 10.29 | 9.800 | 9.950 | 17,128 | -0.24(-2.36%) |
Aug 13, 2007 | 10.66 | 10.90 | 10.19 | 10.19 | 20,544 | -0.29(-2.77%) |
Aug 10, 2007 | 10.48 | 10.61 | 10.25 | 10.48 | 30,339 | +0.07(+0.67%) |
Aug 09, 2007 | 10.72 | 10.76 | 10.39 | 10.41 | 9,744 | -0.32(-2.98%) |
Aug 08, 2007 | 10.80 | 10.86 | 10.52 | 10.73 | 41,454 | -0.04(-0.37%) |
Aug 07, 2007 | 10.94 | 10.94 | 10.77 | 10.77 | 17,659 | -0.33(-2.97%) |
Aug 06, 2007 | 11.23 | 11.42 | 10.95 | 11.10 | 32,628 | +0.16(+1.46%) |
Aug 03, 2007 | 11.11 | 11.26 | 10.94 | 10.94 | 59,854 | +0.27(+2.53%) |
Aug 02, 2007 | 10.60 | 10.71 | 10.60 | 10.67 | 3,600 | +0.06(+0.57%) |