Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.72 | 11.89 | 11.68 | 11.84 | 1,213,167 | +0.23(+2.02%) |
Oct 30, 2007 | 11.59 | 11.65 | 11.57 | 11.60 | 650,129 | +0.02(+0.20%) |
Oct 29, 2007 | 11.59 | 11.59 | 11.49 | 11.58 | 626,044 | +0.05(+0.45%) |
Oct 26, 2007 | 11.43 | 11.53 | 11.38 | 11.53 | 884,874 | +0.13(+1.16%) |
Oct 25, 2007 | 11.41 | 11.45 | 11.29 | 11.40 | 1,454,020 | -0.05(-0.40%) |
Oct 24, 2007 | 11.34 | 11.44 | 11.18 | 11.44 | 1,788,248 | +0.08(+0.71%) |
Oct 23, 2007 | 11.31 | 11.36 | 11.22 | 11.36 | 1,365,533 | +0.11(+1.02%) |
Oct 22, 2007 | 11.14 | 11.25 | 11.12 | 11.25 | 851,189 | +0.03(+0.26%) |
Oct 19, 2007 | 11.37 | 11.38 | 11.22 | 11.22 | 1,347,905 | -0.25(-2.15%) |
Oct 18, 2007 | 11.44 | 11.49 | 11.38 | 11.46 | 617,666 | +0.06(+0.55%) |
Oct 17, 2007 | 11.49 | 11.49 | 11.28 | 11.40 | 1,595,042 | +0.14(+1.22%) |
Oct 16, 2007 | 11.29 | 11.33 | 11.23 | 11.26 | 1,373,736 | -0.15(-1.35%) |
Oct 15, 2007 | 11.49 | 11.49 | 11.37 | 11.42 | 1,370,944 | -0.07(-0.65%) |
Oct 12, 2007 | 11.43 | 11.50 | 11.40 | 11.49 | 775,442 | +0.09(+0.75%) |
Oct 11, 2007 | 11.41 | 11.54 | 11.35 | 11.41 | 1,278,442 | -0.07(-0.65%) |
Oct 10, 2007 | 11.49 | 11.54 | 11.42 | 11.48 | 896,044 | +0.04(+0.35%) |
Oct 09, 2007 | 11.32 | 11.45 | 11.31 | 11.44 | 733,206 | +0.18(+1.63%) |
Oct 08, 2007 | 11.24 | 11.28 | 11.20 | 11.26 | 639,657 | -0.08(-0.71%) |
Oct 05, 2007 | 11.25 | 11.42 | 11.24 | 11.34 | 1,048,584 | +0.15(+1.33%) |
Oct 04, 2007 | 11.14 | 11.21 | 11.12 | 11.19 | 1,342,844 | +0.33(+3.06%) |
Oct 03, 2007 | 10.93 | 10.94 | 10.82 | 10.86 | 773,872 | -0.04(-0.37%) |
Oct 02, 2007 | 10.95 | 10.96 | 10.84 | 10.90 | 826,406 | -0.16(-1.45%) |
Oct 01, 2007 | 10.87 | 11.08 | 10.87 | 11.06 | 830,420 | +0.15(+1.42%) |
Sep 28, 2007 | 10.91 | 10.96 | 10.85 | 10.90 | 906,515 | -0.01(-0.10%) |
Sep 27, 2007 | 10.89 | 10.92 | 10.85 | 10.91 | 800,226 | +0.06(+0.53%) |
Sep 26, 2007 | 10.89 | 10.92 | 10.77 | 10.86 | 1,591,551 | +0.05(+0.48%) |
Sep 25, 2007 | 10.71 | 10.82 | 10.70 | 10.81 | 1,256,276 | +0.08(+0.75%) |
Sep 24, 2007 | 10.80 | 10.83 | 10.71 | 10.73 | 946,483 | -0.13(-1.16%) |
Sep 21, 2007 | 10.83 | 10.87 | 10.82 | 10.85 | 683,464 | +0.10(+0.96%) |
Sep 20, 2007 | 10.75 | 10.87 | 10.72 | 10.75 | 1,069,353 | +0.02(+0.16%) |
Sep 19, 2007 | 10.76 | 10.82 | 10.69 | 10.73 | 1,382,288 | -0.01(-0.05%) |
Sep 18, 2007 | 10.45 | 10.75 | 10.41 | 10.74 | 1,707,091 | +0.37(+3.54%) |
Sep 17, 2007 | 10.40 | 10.42 | 10.31 | 10.37 | 1,030,258 | -0.14(-1.36%) |
Sep 14, 2007 | 10.45 | 10.53 | 10.43 | 10.51 | 1,077,207 | +0.06(+0.55%) |
Sep 13, 2007 | 10.49 | 10.54 | 10.44 | 10.46 | 683,639 | +0.05(+0.44%) |
Sep 12, 2007 | 10.35 | 10.48 | 10.31 | 10.41 | 889,760 | -0.02(-0.16%) |
Sep 11, 2007 | 10.38 | 10.45 | 10.33 | 10.43 | 2,623,381 | +0.06(+0.55%) |
Sep 10, 2007 | 10.40 | 10.44 | 10.25 | 10.37 | 1,327,834 | +0.01(+0.05%) |
Sep 07, 2007 | 10.37 | 10.43 | 10.26 | 10.36 | 1,437,440 | -0.10(-0.98%) |
Sep 06, 2007 | 10.40 | 10.49 | 10.33 | 10.47 | 1,157,317 | +0.06(+0.55%) |
Sep 05, 2007 | 10.40 | 10.45 | 10.31 | 10.41 | 1,482,644 | -0.08(-0.76%) |
Sep 04, 2007 | 10.35 | 10.56 | 10.34 | 10.49 | 806,160 | +0.05(+0.49%) |
Aug 31, 2007 | 10.51 | 10.57 | 10.40 | 10.44 | 875,798 | +0.18(+1.73%) |
Aug 30, 2007 | 10.16 | 10.36 | 10.15 | 10.26 | 1,527,847 | -0.10(-0.94%) |
Aug 29, 2007 | 10.20 | 10.36 | 10.10 | 10.36 | 1,110,543 | +0.27(+2.67%) |
Aug 28, 2007 | 10.28 | 10.30 | 10.06 | 10.09 | 1,367,278 | -0.35(-3.35%) |
Aug 27, 2007 | 10.51 | 10.51 | 10.42 | 10.44 | 1,767,828 | -0.15(-1.46%) |
Aug 24, 2007 | 10.45 | 10.59 | 10.40 | 10.59 | 723,781 | +0.16(+1.54%) |
Aug 23, 2007 | 10.50 | 10.51 | 10.32 | 10.43 | 1,146,496 | -0.02(-0.22%) |
Aug 22, 2007 | 10.36 | 10.46 | 10.32 | 10.46 | 1,670,090 | +0.21(+2.01%) |
Aug 21, 2007 | 10.24 | 10.31 | 10.18 | 10.25 | 1,381,939 | -0.01(-0.11%) |
Aug 20, 2007 | 10.34 | 10.36 | 10.12 | 10.26 | 1,363,613 | -0.02(-0.17%) |
Aug 17, 2007 | 10.08 | 10.39 | 10.06 | 10.28 | 1,758,229 | +0.33(+3.34%) |
Aug 16, 2007 | 9.803 | 9.987 | 9.603 | 9.947 | 2,550,950 | +0.13(+1.34%) |
Aug 15, 2007 | 9.941 | 10.15 | 9.792 | 9.815 | 1,636,755 | -0.25(-2.50%) |
Aug 14, 2007 | 10.29 | 10.34 | 10.06 | 10.07 | 2,926,193 | -0.19(-1.84%) |
Aug 13, 2007 | 10.43 | 10.45 | 10.24 | 10.26 | 2,047,951 | +0.07(+0.67%) |
Aug 10, 2007 | 10.17 | 10.23 | 10.03 | 10.19 | 2,041,668 | -0.15(-1.50%) |
Aug 09, 2007 | 10.49 | 10.60 | 10.31 | 10.34 | 9,332,018 | -0.46(-4.29%) |
Aug 08, 2007 | 10.69 | 10.87 | 10.60 | 10.81 | 5,149,897 | +0.46(+4.49%) |
Aug 07, 2007 | 10.31 | 10.43 | 10.19 | 10.34 | 1,372,340 | +0.00(+0.00%) |
Aug 06, 2007 | 10.22 | 10.34 | 10.08 | 10.34 | 2,018,106 | +0.21(+2.09%) |
Aug 03, 2007 | 10.23 | 10.36 | 10.12 | 10.13 | 2,123,523 | -0.23(-2.21%) |
Aug 02, 2007 | 10.31 | 10.39 | 10.24 | 10.36 | 1,763,639 | +0.03(+0.28%) |