Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.71 | 11.88 | 11.67 | 11.83 | 1,214,365 | +0.23(+2.02%) |
Oct 30, 2007 | 11.58 | 11.64 | 11.56 | 11.59 | 650,771 | +0.02(+0.20%) |
Oct 29, 2007 | 11.57 | 11.57 | 11.48 | 11.57 | 626,661 | +0.05(+0.45%) |
Oct 26, 2007 | 11.42 | 11.52 | 11.37 | 11.52 | 885,747 | +0.13(+1.16%) |
Oct 25, 2007 | 11.40 | 11.44 | 11.28 | 11.38 | 1,455,456 | -0.05(-0.40%) |
Oct 24, 2007 | 11.33 | 11.43 | 11.17 | 11.43 | 1,790,013 | +0.08(+0.71%) |
Oct 23, 2007 | 11.30 | 11.35 | 11.21 | 11.35 | 1,366,881 | +0.11(+1.02%) |
Oct 22, 2007 | 11.13 | 11.24 | 11.10 | 11.24 | 852,029 | +0.03(+0.26%) |
Oct 19, 2007 | 11.36 | 11.37 | 11.21 | 11.21 | 1,349,236 | -0.25(-2.15%) |
Oct 18, 2007 | 11.43 | 11.48 | 11.37 | 11.45 | 618,276 | +0.06(+0.55%) |
Oct 17, 2007 | 11.48 | 11.48 | 11.27 | 11.39 | 1,596,616 | +0.14(+1.22%) |
Oct 16, 2007 | 11.28 | 11.32 | 11.22 | 11.25 | 1,375,092 | -0.15(-1.36%) |
Oct 15, 2007 | 11.48 | 11.48 | 11.36 | 11.41 | 1,372,297 | -0.07(-0.65%) |
Oct 12, 2007 | 11.42 | 11.49 | 11.39 | 11.48 | 776,208 | +0.09(+0.75%) |
Oct 11, 2007 | 11.40 | 11.53 | 11.34 | 11.40 | 1,279,704 | -0.07(-0.65%) |
Oct 10, 2007 | 11.48 | 11.53 | 11.41 | 11.47 | 896,928 | +0.04(+0.35%) |
Oct 09, 2007 | 11.30 | 11.44 | 11.30 | 11.43 | 733,929 | +0.18(+1.63%) |
Oct 08, 2007 | 11.23 | 11.27 | 11.18 | 11.25 | 640,288 | -0.08(-0.71%) |
Oct 05, 2007 | 11.24 | 11.41 | 11.22 | 11.33 | 1,049,619 | +0.15(+1.33%) |
Oct 04, 2007 | 11.13 | 11.20 | 11.11 | 11.18 | 1,344,169 | +0.33(+3.06%) |
Oct 03, 2007 | 10.92 | 10.93 | 10.81 | 10.85 | 774,635 | -0.04(-0.37%) |
Oct 02, 2007 | 10.94 | 10.95 | 10.83 | 10.89 | 827,221 | -0.16(-1.45%) |
Oct 01, 2007 | 10.86 | 11.06 | 10.86 | 11.05 | 831,239 | +0.15(+1.42%) |
Sep 28, 2007 | 10.90 | 10.95 | 10.84 | 10.89 | 907,410 | -0.01(-0.11%) |
Sep 27, 2007 | 10.88 | 10.91 | 10.84 | 10.90 | 801,016 | +0.06(+0.53%) |
Sep 26, 2007 | 10.88 | 10.91 | 10.76 | 10.85 | 1,593,122 | +0.05(+0.48%) |
Sep 25, 2007 | 10.70 | 10.81 | 10.69 | 10.80 | 1,257,516 | +0.08(+0.75%) |
Sep 24, 2007 | 10.79 | 10.82 | 10.70 | 10.72 | 947,417 | -0.13(-1.16%) |
Sep 21, 2007 | 10.82 | 10.86 | 10.81 | 10.84 | 684,139 | +0.10(+0.96%) |
Sep 20, 2007 | 10.74 | 10.86 | 10.71 | 10.74 | 1,070,409 | +0.02(+0.16%) |
Sep 19, 2007 | 10.75 | 10.81 | 10.68 | 10.72 | 1,383,652 | -0.01(-0.05%) |
Sep 18, 2007 | 10.43 | 10.74 | 10.40 | 10.73 | 1,708,776 | +0.37(+3.54%) |
Sep 17, 2007 | 10.39 | 10.41 | 10.30 | 10.36 | 1,031,275 | -0.14(-1.36%) |
Sep 14, 2007 | 10.43 | 10.52 | 10.42 | 10.50 | 1,078,270 | +0.06(+0.55%) |
Sep 13, 2007 | 10.48 | 10.53 | 10.43 | 10.45 | 684,314 | +0.05(+0.44%) |
Sep 12, 2007 | 10.34 | 10.47 | 10.30 | 10.40 | 890,639 | -0.02(-0.16%) |
Sep 11, 2007 | 10.37 | 10.43 | 10.32 | 10.42 | 2,625,970 | +0.06(+0.55%) |
Sep 10, 2007 | 10.39 | 10.43 | 10.24 | 10.36 | 1,329,145 | +0.01(+0.06%) |
Sep 07, 2007 | 10.36 | 10.42 | 10.25 | 10.35 | 1,438,859 | -0.10(-0.98%) |
Sep 06, 2007 | 10.39 | 10.48 | 10.32 | 10.46 | 1,158,459 | +0.06(+0.55%) |
Sep 05, 2007 | 10.39 | 10.44 | 10.30 | 10.40 | 1,484,107 | -0.08(-0.76%) |
Sep 04, 2007 | 10.34 | 10.55 | 10.33 | 10.48 | 806,956 | +0.05(+0.49%) |
Aug 31, 2007 | 10.50 | 10.55 | 10.39 | 10.43 | 876,662 | +0.18(+1.73%) |
Aug 30, 2007 | 10.15 | 10.35 | 10.14 | 10.25 | 1,529,355 | -0.10(-0.94%) |
Aug 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 1,111,639 | +0.27(+2.67%) |
Aug 28, 2007 | 10.27 | 10.29 | 10.05 | 10.08 | 1,368,628 | -0.35(-3.35%) |
Aug 27, 2007 | 10.50 | 10.50 | 10.41 | 10.43 | 1,769,573 | -0.15(-1.46%) |
Aug 24, 2007 | 10.43 | 10.58 | 10.39 | 10.58 | 724,495 | +0.16(+1.54%) |
Aug 23, 2007 | 10.49 | 10.50 | 10.31 | 10.42 | 1,147,628 | -0.02(-0.22%) |
Aug 22, 2007 | 10.35 | 10.45 | 10.31 | 10.45 | 1,671,739 | +0.21(+2.01%) |
Aug 21, 2007 | 10.23 | 10.30 | 10.17 | 10.24 | 1,383,303 | -0.01(-0.11%) |
Aug 20, 2007 | 10.33 | 10.35 | 10.11 | 10.25 | 1,364,959 | -0.02(-0.17%) |
Aug 17, 2007 | 10.07 | 10.38 | 10.05 | 10.27 | 1,759,964 | +0.33(+3.34%) |
Aug 16, 2007 | 9.794 | 9.977 | 9.593 | 9.937 | 2,553,468 | +0.13(+1.34%) |
Aug 15, 2007 | 9.931 | 10.14 | 9.782 | 9.805 | 1,638,370 | -0.25(-2.50%) |
Aug 14, 2007 | 10.28 | 10.33 | 10.05 | 10.06 | 2,929,081 | -0.19(-1.84%) |
Aug 13, 2007 | 10.42 | 10.43 | 10.23 | 10.25 | 2,049,972 | +0.07(+0.68%) |
Aug 10, 2007 | 10.16 | 10.22 | 10.02 | 10.18 | 2,043,683 | -0.15(-1.50%) |
Aug 09, 2007 | 10.47 | 10.59 | 10.30 | 10.33 | 9,341,228 | -0.46(-4.29%) |
Aug 08, 2007 | 10.68 | 10.86 | 10.59 | 10.80 | 5,154,980 | +0.46(+4.49%) |
Aug 07, 2007 | 10.30 | 10.42 | 10.18 | 10.33 | 1,373,694 | +0.00(+0.00%) |
Aug 06, 2007 | 10.21 | 10.33 | 10.07 | 10.33 | 2,020,098 | +0.21(+2.09%) |
Aug 03, 2007 | 10.22 | 10.35 | 10.11 | 10.12 | 2,125,619 | -0.23(-2.21%) |
Aug 02, 2007 | 10.30 | 10.38 | 10.23 | 10.35 | 1,765,380 | +0.03(+0.28%) |