Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.503 | 9.640 | 9.337 | 9.474 | 1,908,704 | +0.00(+0.00%) |
Oct 30, 2007 | 9.532 | 9.726 | 9.445 | 9.474 | 1,623,965 | -0.06(-0.61%) |
Oct 29, 2007 | 9.452 | 9.611 | 9.366 | 9.532 | 1,798,145 | +0.04(+0.46%) |
Oct 26, 2007 | 9.597 | 9.734 | 9.294 | 9.489 | 1,800,800 | +0.02(+0.23%) |
Oct 25, 2007 | 9.424 | 10.00 | 9.359 | 9.467 | 4,667,879 | +0.04(+0.46%) |
Oct 24, 2007 | 9.085 | 9.452 | 9.041 | 9.424 | 3,909,917 | +0.27(+2.91%) |
Oct 23, 2007 | 9.525 | 9.647 | 9.013 | 9.157 | 4,481,752 | -0.37(-3.86%) |
Oct 22, 2007 | 8.587 | 9.712 | 8.580 | 9.525 | 5,853,017 | +0.81(+9.35%) |
Oct 19, 2007 | 9.171 | 9.193 | 8.659 | 8.710 | 5,796,479 | -0.47(-5.11%) |
Oct 18, 2007 | 9.669 | 9.719 | 9.063 | 9.178 | 7,065,479 | -0.54(-5.56%) |
Oct 17, 2007 | 10.04 | 10.09 | 9.510 | 9.719 | 3,283,714 | -0.24(-2.39%) |
Oct 16, 2007 | 10.09 | 10.14 | 9.936 | 9.957 | 2,808,827 | -0.15(-1.50%) |
Oct 15, 2007 | 10.31 | 10.35 | 10.06 | 10.11 | 4,387,578 | -0.24(-2.30%) |
Oct 12, 2007 | 10.78 | 10.78 | 10.14 | 10.35 | 5,651,785 | -0.84(-7.54%) |
Oct 11, 2007 | 11.00 | 11.42 | 11.00 | 11.19 | 4,672,178 | +0.17(+1.57%) |
Oct 10, 2007 | 10.82 | 11.12 | 10.79 | 11.02 | 3,920,180 | +0.18(+1.66%) |
Oct 09, 2007 | 10.52 | 10.84 | 10.10 | 10.84 | 3,910,610 | +0.32(+3.02%) |
Oct 08, 2007 | 10.92 | 10.95 | 10.40 | 10.52 | 2,738,786 | -0.49(-4.45%) |
Oct 05, 2007 | 10.82 | 11.16 | 10.72 | 11.01 | 3,459,578 | +0.35(+3.25%) |
Oct 04, 2007 | 11.04 | 11.10 | 10.61 | 10.66 | 2,604,531 | -0.38(-3.46%) |
Oct 03, 2007 | 10.53 | 11.22 | 10.47 | 11.05 | 4,285,638 | +0.48(+4.50%) |
Oct 02, 2007 | 10.13 | 10.62 | 10.11 | 10.57 | 4,750,956 | +0.40(+3.90%) |
Oct 01, 2007 | 10.14 | 10.27 | 10.10 | 10.17 | 2,912,661 | +0.04(+0.43%) |
Sep 28, 2007 | 10.11 | 10.34 | 10.11 | 10.13 | 1,598,862 | -0.04(-0.43%) |
Sep 27, 2007 | 10.24 | 10.45 | 10.12 | 10.17 | 1,816,195 | -0.04(-0.42%) |
Sep 26, 2007 | 10.17 | 10.30 | 10.07 | 10.22 | 2,379,708 | +0.12(+1.14%) |
Sep 25, 2007 | 10.53 | 10.53 | 10.06 | 10.10 | 4,367,329 | -0.56(-5.27%) |
Sep 24, 2007 | 10.70 | 10.97 | 10.56 | 10.66 | 3,498,551 | +0.10(+0.96%) |
Sep 21, 2007 | 10.63 | 10.81 | 10.48 | 10.56 | 2,717,011 | +0.01(+0.14%) |
Sep 20, 2007 | 10.87 | 10.90 | 10.48 | 10.55 | 2,044,485 | -0.30(-2.79%) |
Sep 19, 2007 | 10.89 | 11.10 | 10.74 | 10.85 | 2,634,766 | +0.02(+0.20%) |
Sep 18, 2007 | 10.63 | 11.15 | 10.48 | 10.83 | 6,119,171 | +0.12(+1.15%) |
Sep 17, 2007 | 10.93 | 10.94 | 10.63 | 10.71 | 2,739,896 | -0.27(-2.50%) |
Sep 14, 2007 | 10.63 | 11.05 | 10.56 | 10.98 | 2,600,370 | +0.26(+2.42%) |
Sep 13, 2007 | 10.64 | 10.88 | 10.53 | 10.72 | 2,023,820 | +0.12(+1.16%) |
Sep 12, 2007 | 10.58 | 10.66 | 10.51 | 10.60 | 1,519,529 | -0.04(-0.41%) |
Sep 11, 2007 | 10.51 | 10.68 | 10.43 | 10.64 | 2,299,820 | +0.18(+1.72%) |
Sep 10, 2007 | 10.81 | 10.82 | 10.35 | 10.46 | 2,977,756 | -0.25(-2.35%) |
Sep 07, 2007 | 11.07 | 11.10 | 10.64 | 10.71 | 4,036,822 | -0.50(-4.50%) |
Sep 06, 2007 | 11.40 | 11.50 | 11.20 | 11.22 | 3,537,108 | -0.13(-1.14%) |
Sep 05, 2007 | 11.47 | 11.48 | 11.13 | 11.35 | 3,779,267 | -0.25(-2.11%) |
Sep 04, 2007 | 11.56 | 11.69 | 11.25 | 11.59 | 4,571,625 | +0.07(+0.63%) |
Aug 31, 2007 | 11.36 | 11.71 | 11.20 | 11.52 | 5,199,492 | +0.32(+2.90%) |
Aug 30, 2007 | 11.75 | 11.94 | 11.07 | 11.20 | 12,357,896 | -1.44(-11.41%) |
Aug 29, 2007 | 12.15 | 12.79 | 12.15 | 12.64 | 4,982,020 | +0.60(+4.97%) |
Aug 28, 2007 | 12.11 | 12.25 | 12.02 | 12.04 | 4,831,676 | -0.11(-0.89%) |
Aug 27, 2007 | 12.34 | 12.45 | 12.11 | 12.15 | 4,330,575 | -0.29(-2.32%) |
Aug 24, 2007 | 12.77 | 12.82 | 12.19 | 12.44 | 5,665,364 | -0.33(-2.60%) |
Aug 23, 2007 | 13.22 | 13.22 | 12.69 | 12.77 | 2,163,623 | -0.38(-2.85%) |
Aug 22, 2007 | 12.99 | 13.30 | 12.96 | 13.14 | 1,344,913 | +0.26(+2.01%) |
Aug 21, 2007 | 12.60 | 12.98 | 12.56 | 12.88 | 2,879,144 | +0.14(+1.07%) |
Aug 20, 2007 | 12.78 | 13.27 | 12.64 | 12.75 | 4,145,603 | -0.04(-0.28%) |
Aug 17, 2007 | 13.01 | 13.32 | 12.55 | 12.78 | 3,443,490 | +0.12(+0.91%) |
Aug 16, 2007 | 12.37 | 12.70 | 12.13 | 12.67 | 4,863,437 | +0.34(+2.75%) |
Aug 15, 2007 | 12.62 | 13.01 | 12.27 | 12.33 | 2,803,472 | -0.37(-2.90%) |
Aug 14, 2007 | 12.99 | 13.17 | 12.55 | 12.70 | 2,008,286 | -0.27(-2.06%) |
Aug 13, 2007 | 13.18 | 13.44 | 12.81 | 12.96 | 2,824,499 | +0.01(+0.06%) |
Aug 10, 2007 | 13.83 | 13.92 | 12.95 | 12.96 | 5,453,214 | -0.97(-6.99%) |
Aug 09, 2007 | 13.95 | 14.34 | 13.09 | 13.93 | 6,973,061 | -0.48(-3.35%) |
Aug 08, 2007 | 13.63 | 14.51 | 13.55 | 14.41 | 5,988,382 | +0.91(+6.73%) |
Aug 07, 2007 | 13.22 | 13.61 | 13.00 | 13.50 | 4,454,429 | +0.17(+1.30%) |
Aug 06, 2007 | 13.00 | 13.34 | 12.69 | 13.33 | 5,956,583 | +0.35(+2.67%) |
Aug 03, 2007 | 13.28 | 13.84 | 12.96 | 12.99 | 4,881,248 | -0.85(-6.15%) |
Aug 02, 2007 | 14.00 | 14.06 | 13.61 | 13.84 | 3,795,800 | -0.13(-0.93%) |