Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.17 | 11.43 | 11.09 | 11.31 | 5,940,766 | +0.16(+1.47%) |
Oct 30, 2007 | 11.07 | 11.28 | 11.07 | 11.15 | 4,806,343 | +0.01(+0.11%) |
Oct 29, 2007 | 11.24 | 11.28 | 11.09 | 11.14 | 3,556,201 | -0.02(-0.17%) |
Oct 26, 2007 | 10.99 | 11.19 | 10.83 | 11.16 | 4,157,013 | +0.30(+2.79%) |
Oct 25, 2007 | 10.75 | 11.04 | 10.62 | 10.85 | 4,343,116 | +0.09(+0.82%) |
Oct 24, 2007 | 10.81 | 10.87 | 10.46 | 10.76 | 8,332,582 | -0.07(-0.64%) |
Oct 23, 2007 | 10.95 | 10.98 | 10.69 | 10.83 | 3,045,036 | -0.07(-0.64%) |
Oct 22, 2007 | 10.86 | 10.99 | 10.76 | 10.90 | 4,066,760 | +0.09(+0.82%) |
Oct 19, 2007 | 10.83 | 11.01 | 10.76 | 10.81 | 6,216,943 | -0.02(-0.17%) |
Oct 18, 2007 | 10.58 | 11.09 | 10.50 | 10.83 | 7,596,682 | +0.12(+1.12%) |
Oct 17, 2007 | 10.72 | 10.88 | 10.45 | 10.71 | 5,098,203 | -0.01(-0.06%) |
Oct 16, 2007 | 11.28 | 11.31 | 10.71 | 10.72 | 5,385,546 | -0.55(-4.88%) |
Oct 15, 2007 | 11.35 | 11.45 | 11.16 | 11.27 | 4,478,691 | -0.11(-1.00%) |
Oct 12, 2007 | 11.33 | 11.41 | 11.22 | 11.38 | 7,182,043 | +0.10(+0.90%) |
Oct 11, 2007 | 11.46 | 11.46 | 11.22 | 11.28 | 3,535,260 | -0.09(-0.83%) |
Oct 10, 2007 | 11.46 | 11.54 | 11.29 | 11.38 | 3,814,881 | -0.17(-1.48%) |
Oct 09, 2007 | 11.45 | 11.55 | 11.43 | 11.55 | 4,233,154 | +0.09(+0.77%) |
Oct 08, 2007 | 11.48 | 11.55 | 11.43 | 11.46 | 1,783,492 | -0.06(-0.55%) |
Oct 05, 2007 | 11.45 | 11.62 | 11.36 | 11.52 | 4,259,343 | +0.20(+1.79%) |
Oct 04, 2007 | 11.33 | 11.40 | 11.23 | 11.32 | 3,701,444 | +0.06(+0.50%) |
Oct 03, 2007 | 11.21 | 11.41 | 11.19 | 11.26 | 3,114,516 | -0.04(-0.39%) |
Oct 02, 2007 | 11.19 | 11.31 | 11.15 | 11.31 | 3,408,406 | +0.18(+1.65%) |
Oct 01, 2007 | 10.82 | 11.16 | 10.73 | 11.12 | 6,531,005 | +0.40(+3.71%) |
Sep 28, 2007 | 10.92 | 10.97 | 10.68 | 10.73 | 5,494,585 | -0.16(-1.51%) |
Sep 27, 2007 | 10.97 | 10.98 | 10.84 | 10.89 | 2,497,197 | +0.01(+0.06%) |
Sep 26, 2007 | 10.86 | 11.09 | 10.82 | 10.88 | 4,363,272 | +0.04(+0.35%) |
Sep 25, 2007 | 10.96 | 11.04 | 10.81 | 10.85 | 3,188,197 | -0.12(-1.09%) |
Sep 24, 2007 | 11.12 | 11.17 | 10.95 | 10.97 | 2,885,795 | -0.18(-1.59%) |
Sep 21, 2007 | 11.36 | 11.36 | 11.02 | 11.14 | 4,869,554 | -0.07(-0.62%) |
Sep 20, 2007 | 11.40 | 11.48 | 11.17 | 11.21 | 2,657,218 | -0.22(-1.93%) |
Sep 19, 2007 | 11.40 | 11.69 | 11.37 | 11.43 | 4,555,720 | +0.03(+0.22%) |
Sep 18, 2007 | 10.86 | 11.41 | 10.86 | 11.41 | 6,130,208 | +0.54(+5.00%) |
Sep 17, 2007 | 10.93 | 10.95 | 10.80 | 10.86 | 2,726,938 | -0.08(-0.75%) |
Sep 14, 2007 | 10.81 | 10.98 | 10.75 | 10.95 | 3,334,637 | +0.04(+0.41%) |
Sep 13, 2007 | 10.83 | 11.02 | 10.80 | 10.90 | 5,586,047 | +0.22(+2.07%) |
Sep 12, 2007 | 10.66 | 10.73 | 10.54 | 10.68 | 5,729,306 | -0.14(-1.28%) |
Sep 11, 2007 | 10.62 | 10.86 | 10.62 | 10.82 | 6,684,780 | +0.20(+1.84%) |
Sep 10, 2007 | 10.74 | 10.78 | 10.51 | 10.62 | 3,580,712 | -0.08(-0.71%) |
Sep 07, 2007 | 10.64 | 10.75 | 10.54 | 10.70 | 6,078,649 | -0.06(-0.59%) |
Sep 06, 2007 | 10.74 | 10.84 | 10.68 | 10.76 | 3,613,672 | +0.01(+0.12%) |
Sep 05, 2007 | 10.92 | 10.92 | 10.71 | 10.75 | 4,922,813 | -0.16(-1.51%) |
Sep 04, 2007 | 10.86 | 11.02 | 10.80 | 10.92 | 4,812,224 | +0.04(+0.41%) |
Aug 31, 2007 | 10.86 | 10.98 | 10.82 | 10.87 | 4,771,466 | +0.15(+1.41%) |
Aug 30, 2007 | 10.80 | 10.80 | 10.60 | 10.72 | 5,183,083 | -0.18(-1.62%) |
Aug 29, 2007 | 10.81 | 10.90 | 10.59 | 10.90 | 6,617,062 | +0.16(+1.47%) |
Aug 28, 2007 | 11.09 | 11.15 | 10.73 | 10.74 | 5,283,615 | -0.37(-3.30%) |
Aug 27, 2007 | 11.34 | 11.34 | 11.09 | 11.11 | 2,414,173 | -0.17(-1.51%) |
Aug 24, 2007 | 11.20 | 11.29 | 11.08 | 11.28 | 3,040,714 | +0.07(+0.62%) |
Aug 23, 2007 | 11.43 | 11.46 | 11.12 | 11.21 | 4,576,373 | -0.09(-0.84%) |
Aug 22, 2007 | 11.46 | 11.57 | 11.14 | 11.30 | 5,912,197 | -0.13(-1.16%) |
Aug 21, 2007 | 11.38 | 11.64 | 11.35 | 11.43 | 4,759,169 | +0.06(+0.55%) |
Aug 20, 2007 | 11.91 | 11.93 | 11.16 | 11.37 | 6,551,867 | -0.08(-0.72%) |
Aug 17, 2007 | 11.46 | 12.10 | 11.14 | 11.45 | 8,685,112 | +0.47(+4.32%) |
Aug 16, 2007 | 10.14 | 11.01 | 10.14 | 10.98 | 7,846,459 | +0.54(+5.14%) |
Aug 15, 2007 | 10.58 | 10.97 | 10.38 | 10.44 | 6,613,624 | -0.08(-0.78%) |
Aug 14, 2007 | 11.07 | 11.15 | 10.50 | 10.52 | 8,756,550 | -0.56(-5.07%) |
Aug 13, 2007 | 11.48 | 11.59 | 11.04 | 11.09 | 6,187,482 | -0.34(-2.99%) |
Aug 10, 2007 | 10.94 | 11.51 | 10.57 | 11.43 | 7,597,445 | +0.52(+4.75%) |
Aug 09, 2007 | 11.56 | 11.68 | 10.87 | 10.91 | 8,457,398 | -0.95(-7.99%) |
Aug 08, 2007 | 11.73 | 12.01 | 11.52 | 11.86 | 7,033,208 | +0.15(+1.30%) |
Aug 07, 2007 | 11.65 | 11.84 | 11.44 | 11.71 | 7,258,716 | -0.08(-0.64%) |
Aug 06, 2007 | 11.45 | 11.78 | 11.14 | 11.78 | 9,891,924 | +0.41(+3.61%) |
Aug 03, 2007 | 11.36 | 12.21 | 11.33 | 11.37 | 13,586,970 | -0.80(-6.54%) |
Aug 02, 2007 | 12.26 | 12.37 | 12.07 | 12.17 | 5,110,447 | -0.02(-0.16%) |