Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.45 | 12.65 | 12.17 | 12.32 | 2,375,111 | -0.06(-0.48%) |
Oct 30, 2007 | 12.69 | 12.95 | 12.32 | 12.38 | 1,821,797 | -0.31(-2.42%) |
Oct 29, 2007 | 12.00 | 12.70 | 11.95 | 12.69 | 2,611,003 | +0.71(+5.91%) |
Oct 26, 2007 | 12.22 | 12.35 | 11.92 | 11.98 | 1,759,898 | -0.11(-0.91%) |
Oct 25, 2007 | 12.10 | 12.25 | 11.91 | 12.09 | 2,294,683 | +0.16(+1.34%) |
Oct 24, 2007 | 11.18 | 12.25 | 10.70 | 11.93 | 4,638,868 | +0.36(+3.11%) |
Oct 23, 2007 | 11.78 | 11.79 | 11.45 | 11.57 | 2,008,341 | -0.05(-0.43%) |
Oct 22, 2007 | 11.21 | 11.70 | 11.20 | 11.62 | 1,772,800 | +0.29(+2.56%) |
Oct 19, 2007 | 11.95 | 11.96 | 11.33 | 11.33 | 1,864,811 | -0.19(-1.65%) |
Oct 18, 2007 | 11.69 | 11.80 | 11.48 | 11.52 | 1,013,291 | -0.19(-1.62%) |
Oct 17, 2007 | 11.53 | 12.06 | 11.46 | 11.71 | 1,834,733 | +0.34(+2.99%) |
Oct 16, 2007 | 11.72 | 11.73 | 11.36 | 11.37 | 1,126,327 | -0.37(-3.15%) |
Oct 15, 2007 | 11.65 | 11.94 | 11.61 | 11.74 | 1,107,745 | +0.12(+1.03%) |
Oct 12, 2007 | 11.53 | 11.77 | 11.53 | 11.62 | 557,140 | +0.12(+1.04%) |
Oct 11, 2007 | 11.79 | 11.95 | 11.21 | 11.50 | 1,538,418 | -0.21(-1.79%) |
Oct 10, 2007 | 11.59 | 11.76 | 11.39 | 11.71 | 973,970 | +0.14(+1.21%) |
Oct 09, 2007 | 11.25 | 11.59 | 11.22 | 11.57 | 1,175,424 | +0.37(+3.30%) |
Oct 08, 2007 | 10.70 | 11.26 | 10.67 | 11.20 | 1,491,659 | +0.46(+4.28%) |
Oct 05, 2007 | 10.79 | 10.85 | 10.61 | 10.74 | 1,519,031 | +0.06(+0.56%) |
Oct 04, 2007 | 10.92 | 10.95 | 10.53 | 10.68 | 1,157,529 | -0.20(-1.84%) |
Oct 03, 2007 | 11.14 | 11.18 | 10.77 | 10.88 | 811,016 | -0.32(-2.86%) |
Oct 02, 2007 | 11.02 | 11.20 | 10.91 | 11.20 | 771,946 | +0.21(+1.91%) |
Oct 01, 2007 | 10.62 | 11.20 | 10.57 | 10.99 | 1,550,444 | +0.38(+3.58%) |
Sep 28, 2007 | 10.55 | 10.64 | 10.38 | 10.61 | 1,333,235 | +0.03(+0.28%) |
Sep 27, 2007 | 10.67 | 10.69 | 10.57 | 10.58 | 578,412 | -0.03(-0.28%) |
Sep 26, 2007 | 10.64 | 10.86 | 10.55 | 10.61 | 697,040 | +0.04(+0.38%) |
Sep 25, 2007 | 10.31 | 10.69 | 10.31 | 10.57 | 665,767 | +0.22(+2.13%) |
Sep 24, 2007 | 10.58 | 10.81 | 10.27 | 10.35 | 1,371,629 | -0.20(-1.90%) |
Sep 21, 2007 | 10.66 | 10.69 | 10.49 | 10.55 | 1,089,639 | -0.01(-0.09%) |
Sep 20, 2007 | 10.43 | 10.74 | 10.43 | 10.56 | 645,536 | +0.10(+0.96%) |
Sep 19, 2007 | 10.74 | 10.79 | 10.40 | 10.46 | 1,669,269 | -0.18(-1.69%) |
Sep 18, 2007 | 10.26 | 10.82 | 10.23 | 10.64 | 3,273,582 | +0.44(+4.31%) |
Sep 17, 2007 | 10.05 | 10.29 | 9.990 | 10.20 | 2,485,265 | +0.14(+1.39%) |
Sep 14, 2007 | 10.04 | 10.08 | 9.990 | 10.06 | 990,785 | -0.04(-0.40%) |
Sep 13, 2007 | 10.18 | 10.30 | 10.05 | 10.10 | 1,186,051 | -0.02(-0.20%) |
Sep 12, 2007 | 10.38 | 10.39 | 10.10 | 10.12 | 1,042,521 | -0.26(-2.50%) |
Sep 11, 2007 | 9.920 | 10.41 | 9.850 | 10.38 | 2,078,058 | +0.53(+5.38%) |
Sep 10, 2007 | 9.960 | 10.08 | 9.580 | 9.850 | 1,280,707 | -0.09(-0.91%) |
Sep 07, 2007 | 9.750 | 10.10 | 9.750 | 9.940 | 1,416,069 | -0.06(-0.60%) |
Sep 06, 2007 | 10.00 | 10.18 | 9.930 | 10.00 | 1,134,606 | -0.03(-0.30%) |
Sep 05, 2007 | 10.26 | 10.38 | 10.02 | 10.03 | 1,944,435 | -0.30(-2.90%) |
Sep 04, 2007 | 9.930 | 10.48 | 9.930 | 10.33 | 3,128,002 | +0.36(+3.61%) |
Aug 31, 2007 | 9.290 | 10.08 | 9.280 | 9.970 | 2,627,373 | +0.75(+8.13%) |
Aug 30, 2007 | 8.510 | 9.270 | 8.510 | 9.220 | 2,335,734 | +0.63(+7.33%) |
Aug 29, 2007 | 8.380 | 8.610 | 8.350 | 8.590 | 756,233 | +0.24(+2.87%) |
Aug 28, 2007 | 8.670 | 8.750 | 8.350 | 8.350 | 847,596 | -0.41(-4.68%) |
Aug 27, 2007 | 8.910 | 8.910 | 8.680 | 8.760 | 807,399 | -0.16(-1.79%) |
Aug 24, 2007 | 8.590 | 8.950 | 8.510 | 8.920 | 913,998 | +0.37(+4.33%) |
Aug 23, 2007 | 8.710 | 8.710 | 8.450 | 8.550 | 912,117 | -0.11(-1.27%) |
Aug 22, 2007 | 8.660 | 8.780 | 8.580 | 8.660 | 1,357,002 | +0.06(+0.70%) |
Aug 21, 2007 | 8.530 | 8.730 | 8.520 | 8.600 | 1,076,608 | +0.01(+0.12%) |
Aug 20, 2007 | 8.450 | 8.610 | 8.340 | 8.590 | 1,366,017 | +0.11(+1.30%) |
Aug 17, 2007 | 8.500 | 8.550 | 8.240 | 8.480 | 2,542,013 | +0.36(+4.43%) |
Aug 16, 2007 | 8.010 | 8.160 | 7.900 | 8.120 | 3,070,285 | +0.07(+0.87%) |
Aug 15, 2007 | 8.530 | 8.570 | 8.030 | 8.050 | 1,839,459 | -0.53(-6.18%) |
Aug 14, 2007 | 8.730 | 8.827 | 8.560 | 8.580 | 965,741 | -0.19(-2.17%) |
Aug 13, 2007 | 8.630 | 8.790 | 8.560 | 8.770 | 1,995,826 | +0.19(+2.21%) |
Aug 10, 2007 | 8.490 | 8.600 | 8.200 | 8.580 | 1,959,044 | +0.17(+2.02%) |
Aug 09, 2007 | 8.300 | 8.500 | 8.120 | 8.410 | 2,426,975 | +0.07(+0.84%) |
Aug 08, 2007 | 8.230 | 8.550 | 8.160 | 8.340 | 2,747,305 | +0.29(+3.60%) |
Aug 07, 2007 | 8.000 | 8.230 | 7.760 | 8.050 | 2,894,457 | -0.07(-0.86%) |
Aug 06, 2007 | 8.530 | 8.700 | 8.020 | 8.120 | 3,726,421 | -0.39(-4.58%) |
Aug 03, 2007 | 8.550 | 9.020 | 8.470 | 8.510 | 1,946,535 | -0.38(-4.27%) |
Aug 02, 2007 | 8.980 | 9.080 | 8.830 | 8.890 | 1,380,270 | -0.05(-0.56%) |