Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.58 | 10.83 | 10.47 | 10.78 | 1,005,591 | +0.25(+2.33%) |
Oct 30, 2007 | 10.55 | 10.63 | 10.50 | 10.54 | 426,531 | -0.04(-0.35%) |
Oct 29, 2007 | 10.60 | 10.68 | 10.49 | 10.58 | 576,776 | -0.01(-0.10%) |
Oct 26, 2007 | 10.59 | 10.65 | 10.48 | 10.59 | 649,844 | +0.12(+1.15%) |
Oct 25, 2007 | 10.40 | 10.54 | 10.38 | 10.47 | 555,313 | +0.08(+0.78%) |
Oct 24, 2007 | 10.46 | 10.59 | 10.28 | 10.39 | 1,078,659 | -0.14(-1.29%) |
Oct 23, 2007 | 10.46 | 10.55 | 10.37 | 10.52 | 1,177,300 | +0.16(+1.59%) |
Oct 22, 2007 | 10.18 | 10.44 | 10.18 | 10.36 | 1,383,259 | +0.12(+1.18%) |
Oct 19, 2007 | 10.47 | 10.49 | 10.24 | 10.24 | 1,158,576 | -0.20(-1.93%) |
Oct 18, 2007 | 10.52 | 10.57 | 10.41 | 10.44 | 510,559 | -0.09(-0.81%) |
Oct 17, 2007 | 10.66 | 10.66 | 10.42 | 10.52 | 600,523 | -0.05(-0.48%) |
Oct 16, 2007 | 10.67 | 10.77 | 10.57 | 10.57 | 673,591 | -0.09(-0.86%) |
Oct 15, 2007 | 10.87 | 10.89 | 10.62 | 10.67 | 669,024 | -0.27(-2.42%) |
Oct 12, 2007 | 10.98 | 11.04 | 10.90 | 10.93 | 635,230 | -0.05(-0.44%) |
Oct 11, 2007 | 11.05 | 11.11 | 10.93 | 10.98 | 597,327 | -0.04(-0.38%) |
Oct 10, 2007 | 11.17 | 11.17 | 10.93 | 11.02 | 646,647 | -0.15(-1.31%) |
Oct 09, 2007 | 11.14 | 11.17 | 10.99 | 11.17 | 861,283 | +0.04(+0.35%) |
Oct 08, 2007 | 11.16 | 11.23 | 11.12 | 11.13 | 489,552 | -0.08(-0.68%) |
Oct 05, 2007 | 11.18 | 11.38 | 11.14 | 11.21 | 721,541 | +0.10(+0.93%) |
Oct 04, 2007 | 11.06 | 11.15 | 11.01 | 11.10 | 403,698 | +0.07(+0.68%) |
Oct 03, 2007 | 10.98 | 11.06 | 10.92 | 11.03 | 515,582 | -0.02(-0.14%) |
Oct 02, 2007 | 11.08 | 11.12 | 10.92 | 11.04 | 471,285 | +0.02(+0.16%) |
Oct 01, 2007 | 10.90 | 11.10 | 10.88 | 11.03 | 453,018 | +0.17(+1.53%) |
Sep 28, 2007 | 11.03 | 11.04 | 10.85 | 10.86 | 801,002 | -0.14(-1.24%) |
Sep 27, 2007 | 11.04 | 11.04 | 10.96 | 10.99 | 773,602 | -0.01(-0.12%) |
Sep 26, 2007 | 10.82 | 11.06 | 10.79 | 11.01 | 895,533 | +0.27(+2.55%) |
Sep 25, 2007 | 10.68 | 10.76 | 10.58 | 10.73 | 502,795 | +0.01(+0.06%) |
Sep 24, 2007 | 10.74 | 10.78 | 10.64 | 10.73 | 528,369 | -0.04(-0.33%) |
Sep 21, 2007 | 10.85 | 10.86 | 10.74 | 10.76 | 845,299 | +0.01(+0.12%) |
Sep 20, 2007 | 10.78 | 10.83 | 10.67 | 10.75 | 407,351 | -0.05(-0.51%) |
Sep 19, 2007 | 10.65 | 10.85 | 10.59 | 10.80 | 1,214,747 | +0.26(+2.47%) |
Sep 18, 2007 | 10.28 | 10.67 | 10.20 | 10.54 | 1,052,629 | +0.32(+3.10%) |
Sep 17, 2007 | 10.27 | 10.32 | 10.20 | 10.23 | 1,291,011 | -0.05(-0.53%) |
Sep 14, 2007 | 10.19 | 10.30 | 10.13 | 10.28 | 756,705 | +0.01(+0.06%) |
Sep 13, 2007 | 10.30 | 10.37 | 10.26 | 10.27 | 904,210 | +0.00(+0.00%) |
Sep 12, 2007 | 10.25 | 10.38 | 10.18 | 10.27 | 857,173 | -0.01(-0.13%) |
Sep 11, 2007 | 10.36 | 10.41 | 10.24 | 10.29 | 813,332 | -0.04(-0.38%) |
Sep 10, 2007 | 10.34 | 10.43 | 10.23 | 10.33 | 631,577 | +0.01(+0.11%) |
Sep 07, 2007 | 10.34 | 10.49 | 10.31 | 10.32 | 932,524 | -0.19(-1.77%) |
Sep 06, 2007 | 10.59 | 10.62 | 10.41 | 10.50 | 816,529 | -0.04(-0.37%) |
Sep 05, 2007 | 10.50 | 10.59 | 10.48 | 10.54 | 1,363,622 | -0.04(-0.39%) |
Sep 04, 2007 | 10.66 | 10.74 | 10.58 | 10.58 | 1,251,281 | -0.14(-1.33%) |
Aug 31, 2007 | 10.89 | 10.95 | 10.70 | 10.73 | 646,647 | +0.00(+0.04%) |
Aug 30, 2007 | 10.83 | 11.02 | 10.62 | 10.72 | 1,200,590 | -0.21(-1.88%) |
Aug 29, 2007 | 10.80 | 10.96 | 10.79 | 10.93 | 1,324,348 | +0.20(+1.84%) |
Aug 28, 2007 | 10.82 | 10.92 | 10.70 | 10.73 | 778,169 | -0.14(-1.25%) |
Aug 27, 2007 | 11.13 | 11.16 | 10.83 | 10.87 | 854,890 | -0.28(-2.50%) |
Aug 24, 2007 | 11.04 | 11.15 | 10.97 | 11.14 | 632,034 | +0.06(+0.57%) |
Aug 23, 2007 | 11.18 | 11.24 | 10.97 | 11.08 | 736,155 | -0.04(-0.37%) |
Aug 22, 2007 | 11.29 | 11.36 | 11.01 | 11.12 | 869,046 | -0.08(-0.68%) |
Aug 21, 2007 | 11.34 | 11.43 | 11.13 | 11.20 | 711,951 | -0.09(-0.83%) |
Aug 20, 2007 | 11.26 | 11.34 | 11.03 | 11.29 | 1,272,744 | +0.08(+0.70%) |
Aug 17, 2007 | 10.99 | 11.54 | 10.89 | 11.21 | 1,991,089 | +0.23(+2.05%) |
Aug 16, 2007 | 10.49 | 11.01 | 10.45 | 10.99 | 1,438,516 | +0.42(+3.98%) |
Aug 15, 2007 | 10.50 | 10.89 | 10.50 | 10.57 | 1,052,172 | +0.03(+0.25%) |
Aug 14, 2007 | 10.61 | 10.75 | 10.49 | 10.54 | 1,122,043 | -0.09(-0.84%) |
Aug 13, 2007 | 11.18 | 11.18 | 10.61 | 10.63 | 1,735,353 | -0.51(-4.62%) |
Aug 10, 2007 | 10.48 | 11.25 | 10.44 | 11.15 | 2,357,340 | +0.46(+4.33%) |
Aug 09, 2007 | 10.56 | 10.72 | 10.40 | 10.68 | 2,175,585 | +0.12(+1.18%) |
Aug 08, 2007 | 10.68 | 10.74 | 10.38 | 10.56 | 2,639,564 | -0.04(-0.39%) |
Aug 07, 2007 | 10.44 | 10.70 | 10.34 | 10.60 | 1,570,495 | +0.12(+1.15%) |
Aug 06, 2007 | 10.32 | 10.49 | 9.963 | 10.48 | 1,892,905 | +0.13(+1.25%) |
Aug 03, 2007 | 10.36 | 10.78 | 10.30 | 10.35 | 2,544,119 | -0.43(-4.02%) |
Aug 02, 2007 | 10.84 | 10.89 | 10.65 | 10.78 | 1,477,790 | +0.09(+0.80%) |