Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.43 | 11.55 | 11.18 | 11.41 | 115,561 | +0.02(+0.18%) |
Oct 30, 2007 | 11.21 | 11.42 | 11.19 | 11.39 | 48,393 | +0.18(+1.61%) |
Oct 29, 2007 | 11.26 | 11.32 | 11.18 | 11.21 | 65,252 | -0.04(-0.36%) |
Oct 26, 2007 | 10.75 | 11.25 | 10.66 | 11.25 | 97,290 | +0.61(+5.73%) |
Oct 25, 2007 | 10.79 | 10.82 | 10.58 | 10.64 | 87,175 | -0.15(-1.39%) |
Oct 24, 2007 | 10.78 | 10.90 | 10.66 | 10.79 | 117,104 | -0.06(-0.55%) |
Oct 23, 2007 | 11.27 | 11.27 | 10.65 | 10.85 | 93,624 | -0.35(-3.12%) |
Oct 22, 2007 | 10.80 | 11.37 | 10.80 | 11.20 | 72,400 | +0.25(+2.28%) |
Oct 19, 2007 | 11.17 | 11.25 | 10.86 | 10.95 | 182,866 | -0.22(-1.97%) |
Oct 18, 2007 | 11.71 | 11.75 | 11.14 | 11.17 | 216,429 | -0.58(-4.94%) |
Oct 17, 2007 | 11.69 | 11.75 | 11.46 | 11.75 | 79,936 | +0.15(+1.29%) |
Oct 16, 2007 | 11.73 | 11.80 | 11.59 | 11.60 | 279,249 | -0.14(-1.19%) |
Oct 15, 2007 | 11.74 | 11.75 | 11.47 | 11.74 | 98,296 | -0.01(-0.09%) |
Oct 12, 2007 | 11.39 | 11.75 | 11.34 | 11.75 | 47,812 | +0.35(+3.07%) |
Oct 11, 2007 | 11.42 | 11.66 | 11.33 | 11.40 | 102,785 | +0.00(+0.00%) |
Oct 10, 2007 | 11.50 | 11.61 | 11.33 | 11.40 | 45,145 | -0.15(-1.30%) |
Oct 09, 2007 | 11.67 | 11.70 | 11.38 | 11.55 | 88,556 | -0.11(-0.94%) |
Oct 08, 2007 | 11.69 | 11.69 | 11.33 | 11.66 | 50,891 | -0.01(-0.09%) |
Oct 05, 2007 | 11.75 | 11.75 | 11.32 | 11.67 | 66,441 | -0.08(-0.68%) |
Oct 04, 2007 | 12.11 | 12.11 | 11.72 | 11.75 | 53,353 | -0.29(-2.41%) |
Oct 03, 2007 | 11.86 | 12.23 | 11.85 | 12.04 | 74,298 | +0.08(+0.67%) |
Oct 02, 2007 | 11.84 | 12.07 | 11.54 | 11.96 | 111,637 | +0.18(+1.53%) |
Oct 01, 2007 | 11.78 | 11.86 | 11.52 | 11.78 | 124,701 | -0.02(-0.17%) |
Sep 28, 2007 | 11.72 | 11.89 | 11.54 | 11.80 | 118,035 | +0.05(+0.43%) |
Sep 27, 2007 | 11.82 | 11.84 | 11.35 | 11.75 | 226,413 | -0.04(-0.34%) |
Sep 26, 2007 | 11.21 | 11.84 | 11.17 | 11.79 | 137,940 | +0.59(+5.27%) |
Sep 25, 2007 | 11.57 | 11.67 | 10.86 | 11.20 | 205,602 | -0.53(-4.52%) |
Sep 24, 2007 | 11.82 | 11.89 | 11.59 | 11.73 | 63,678 | -0.12(-1.01%) |
Sep 21, 2007 | 11.56 | 12.12 | 11.44 | 11.85 | 127,896 | +0.38(+3.31%) |
Sep 20, 2007 | 11.65 | 11.71 | 11.25 | 11.47 | 165,811 | -0.19(-1.63%) |
Sep 19, 2007 | 11.30 | 11.77 | 11.28 | 11.66 | 155,728 | +0.43(+3.83%) |
Sep 18, 2007 | 10.39 | 11.24 | 10.34 | 11.23 | 155,802 | +0.88(+8.50%) |
Sep 17, 2007 | 10.52 | 10.52 | 10.25 | 10.35 | 117,805 | -0.18(-1.71%) |
Sep 14, 2007 | 10.39 | 10.54 | 10.16 | 10.53 | 92,086 | +0.06(+0.57%) |
Sep 13, 2007 | 10.48 | 10.54 | 10.35 | 10.47 | 89,442 | +0.03(+0.29%) |
Sep 12, 2007 | 10.38 | 10.46 | 10.25 | 10.44 | 81,160 | +0.01(+0.10%) |
Sep 11, 2007 | 10.49 | 10.56 | 10.36 | 10.43 | 67,505 | -0.01(-0.10%) |
Sep 10, 2007 | 10.52 | 10.52 | 9.980 | 10.44 | 156,341 | +0.01(+0.10%) |
Sep 07, 2007 | 10.67 | 10.67 | 10.43 | 10.43 | 76,786 | -0.34(-3.16%) |
Sep 06, 2007 | 10.93 | 11.06 | 10.65 | 10.77 | 114,768 | -0.17(-1.55%) |
Sep 05, 2007 | 10.96 | 11.05 | 10.88 | 10.94 | 122,978 | -0.08(-0.73%) |
Sep 04, 2007 | 10.96 | 11.12 | 10.86 | 11.02 | 72,149 | +0.02(+0.18%) |
Aug 31, 2007 | 10.91 | 11.25 | 10.78 | 11.00 | 90,509 | +0.27(+2.52%) |
Aug 30, 2007 | 10.60 | 10.86 | 10.60 | 10.73 | 154,757 | +0.05(+0.47%) |
Aug 29, 2007 | 10.61 | 10.73 | 10.50 | 10.68 | 73,314 | +0.12(+1.14%) |
Aug 28, 2007 | 10.72 | 10.81 | 10.52 | 10.56 | 100,770 | -0.25(-2.31%) |
Aug 27, 2007 | 11.04 | 11.18 | 10.78 | 10.81 | 90,731 | -0.24(-2.17%) |
Aug 24, 2007 | 10.90 | 11.11 | 10.75 | 11.05 | 78,517 | +0.13(+1.19%) |
Aug 23, 2007 | 11.08 | 11.21 | 10.88 | 10.92 | 106,896 | -0.06(-0.55%) |
Aug 22, 2007 | 10.31 | 11.16 | 10.30 | 10.98 | 249,608 | +0.74(+7.23%) |
Aug 21, 2007 | 10.13 | 10.50 | 10.13 | 10.24 | 83,649 | +0.06(+0.59%) |
Aug 20, 2007 | 10.38 | 10.47 | 10.09 | 10.18 | 135,091 | -0.19(-1.83%) |
Aug 17, 2007 | 10.81 | 10.85 | 9.730 | 10.37 | 226,833 | +0.17(+1.67%) |
Aug 16, 2007 | 10.00 | 10.71 | 9.850 | 10.20 | 258,140 | +0.15(+1.49%) |
Aug 15, 2007 | 9.780 | 10.17 | 9.660 | 10.05 | 164,846 | +0.33(+3.40%) |
Aug 14, 2007 | 10.33 | 10.33 | 9.650 | 9.720 | 339,045 | -0.55(-5.36%) |
Aug 13, 2007 | 9.950 | 10.72 | 9.950 | 10.27 | 95,843 | +0.41(+4.16%) |
Aug 10, 2007 | 9.630 | 10.53 | 9.410 | 9.860 | 294,676 | +0.21(+2.18%) |
Aug 09, 2007 | 9.810 | 10.09 | 9.420 | 9.650 | 641,916 | -0.18(-1.83%) |
Aug 08, 2007 | 9.750 | 10.00 | 9.340 | 9.830 | 241,162 | +0.17(+1.76%) |
Aug 07, 2007 | 9.670 | 9.810 | 9.350 | 9.660 | 196,330 | -0.08(-0.82%) |
Aug 06, 2007 | 9.820 | 10.00 | 9.470 | 9.740 | 281,290 | -0.07(-0.71%) |
Aug 03, 2007 | 9.850 | 10.17 | 9.800 | 9.810 | 285,265 | -0.27(-2.68%) |
Aug 02, 2007 | 10.47 | 10.72 | 9.960 | 10.08 | 209,147 | -0.13(-1.27%) |