Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.00 | 11.10 | 10.86 | 10.99 | 17,200 | +0.03(+0.27%) |
Oct 30, 2007 | 10.86 | 11.00 | 10.86 | 10.96 | 10,800 | +0.05(+0.46%) |
Oct 29, 2007 | 10.90 | 10.97 | 10.86 | 10.91 | 12,400 | +0.08(+0.74%) |
Oct 26, 2007 | 10.86 | 10.91 | 10.75 | 10.83 | 18,600 | +0.03(+0.28%) |
Oct 25, 2007 | 10.75 | 10.82 | 10.68 | 10.80 | 6,000 | +0.07(+0.65%) |
Oct 24, 2007 | 10.49 | 10.74 | 10.43 | 10.73 | 19,500 | +0.23(+2.19%) |
Oct 23, 2007 | 10.50 | 10.58 | 10.34 | 10.50 | 18,200 | -0.09(-0.85%) |
Oct 22, 2007 | 10.41 | 10.67 | 10.19 | 10.59 | 17,300 | +0.03(+0.28%) |
Oct 19, 2007 | 10.70 | 10.71 | 10.53 | 10.56 | 12,600 | -0.22(-2.04%) |
Oct 18, 2007 | 10.83 | 10.83 | 10.66 | 10.78 | 11,800 | -0.04(-0.37%) |
Oct 17, 2007 | 10.95 | 10.95 | 10.80 | 10.82 | 10,000 | -0.10(-0.92%) |
Oct 16, 2007 | 10.98 | 10.98 | 10.80 | 10.92 | 9,600 | -0.16(-1.44%) |
Oct 15, 2007 | 11.10 | 11.10 | 10.89 | 11.08 | 19,500 | +0.08(+0.73%) |
Oct 12, 2007 | 11.00 | 11.08 | 10.96 | 11.00 | 8,900 | -0.09(-0.81%) |
Oct 11, 2007 | 11.08 | 11.10 | 11.00 | 11.09 | 8,100 | -0.01(-0.09%) |
Oct 10, 2007 | 11.08 | 11.10 | 10.99 | 11.10 | 8,700 | +0.02(+0.18%) |
Oct 09, 2007 | 11.00 | 11.09 | 10.99 | 11.08 | 8,400 | +0.04(+0.36%) |
Oct 08, 2007 | 10.90 | 11.12 | 10.90 | 11.04 | 8,900 | +0.04(+0.36%) |
Oct 05, 2007 | 10.72 | 11.00 | 10.72 | 11.00 | 5,100 | +0.25(+2.33%) |
Oct 04, 2007 | 10.75 | 10.77 | 10.66 | 10.75 | 14,400 | -0.05(-0.46%) |
Oct 03, 2007 | 10.76 | 10.85 | 10.76 | 10.80 | 18,300 | +0.01(+0.09%) |
Oct 02, 2007 | 10.93 | 10.93 | 10.75 | 10.79 | 22,400 | -0.22(-2.00%) |
Oct 01, 2007 | 11.14 | 11.25 | 10.89 | 11.01 | 15,600 | -0.09(-0.81%) |
Sep 28, 2007 | 11.01 | 11.10 | 10.78 | 11.10 | 61,300 | +0.00(+0.00%) |
Sep 27, 2007 | 11.12 | 11.13 | 11.02 | 11.10 | 11,500 | +0.05(+0.45%) |
Sep 26, 2007 | 11.10 | 11.20 | 11.03 | 11.05 | 31,800 | +0.01(+0.09%) |
Sep 25, 2007 | 11.00 | 11.04 | 10.95 | 11.04 | 39,000 | +0.07(+0.64%) |
Sep 24, 2007 | 10.87 | 11.01 | 10.87 | 10.97 | 19,400 | -0.03(-0.27%) |
Sep 21, 2007 | 11.00 | 11.03 | 10.94 | 11.00 | 30,500 | +0.00(+0.00%) |
Sep 20, 2007 | 10.98 | 11.03 | 10.96 | 11.00 | 30,700 | -0.01(-0.09%) |
Sep 19, 2007 | 11.12 | 11.12 | 10.94 | 11.01 | 15,000 | +0.01(+0.09%) |
Sep 18, 2007 | 11.04 | 11.04 | 10.86 | 11.00 | 39,700 | -0.09(-0.81%) |
Sep 17, 2007 | 11.02 | 11.09 | 10.97 | 11.09 | 63,600 | +0.00(+0.00%) |
Sep 14, 2007 | 11.01 | 11.09 | 10.79 | 11.09 | 56,100 | -0.05(-0.45%) |
Sep 13, 2007 | 11.02 | 11.29 | 10.94 | 11.14 | 62,400 | +0.12(+1.09%) |
Sep 12, 2007 | 11.05 | 11.07 | 10.94 | 11.02 | 184,100 | +0.09(+0.82%) |
Sep 11, 2007 | 11.04 | 11.07 | 10.71 | 10.93 | 50,300 | -0.18(-1.62%) |
Sep 10, 2007 | 11.17 | 11.21 | 11.03 | 11.11 | 27,900 | -0.12(-1.07%) |
Sep 07, 2007 | 11.24 | 11.29 | 11.10 | 11.23 | 22,600 | -0.02(-0.18%) |
Sep 06, 2007 | 11.19 | 11.30 | 11.15 | 11.25 | 11,600 | +0.06(+0.54%) |
Sep 05, 2007 | 11.21 | 11.24 | 11.08 | 11.19 | 18,300 | -0.02(-0.18%) |
Sep 04, 2007 | 11.13 | 11.30 | 10.94 | 11.21 | 20,600 | +0.08(+0.72%) |
Aug 31, 2007 | 10.95 | 11.22 | 10.95 | 11.13 | 14,000 | +0.20(+1.83%) |
Aug 30, 2007 | 10.83 | 11.03 | 10.83 | 10.93 | 10,300 | +0.01(+0.09%) |
Aug 29, 2007 | 11.00 | 11.00 | 10.71 | 10.92 | 18,100 | +0.08(+0.74%) |
Aug 28, 2007 | 10.76 | 11.45 | 10.73 | 10.84 | 73,600 | +0.22(+2.07%) |
Aug 27, 2007 | 10.84 | 10.86 | 10.59 | 10.62 | 26,000 | -0.34(-3.10%) |
Aug 24, 2007 | 10.92 | 10.99 | 10.80 | 10.96 | 14,600 | +0.19(+1.76%) |
Aug 23, 2007 | 10.81 | 10.98 | 10.71 | 10.77 | 27,000 | +0.08(+0.75%) |
Aug 22, 2007 | 9.760 | 10.74 | 9.760 | 10.69 | 79,000 | +0.83(+8.42%) |
Aug 21, 2007 | 9.420 | 9.900 | 9.410 | 9.860 | 26,800 | +0.35(+3.68%) |
Aug 20, 2007 | 9.870 | 9.930 | 9.420 | 9.510 | 71,900 | -0.33(-3.35%) |
Aug 17, 2007 | 9.890 | 9.970 | 9.740 | 9.840 | 50,500 | +0.13(+1.34%) |
Aug 16, 2007 | 9.500 | 9.710 | 9.400 | 9.710 | 48,400 | +0.12(+1.25%) |
Aug 15, 2007 | 9.970 | 9.990 | 9.500 | 9.590 | 36,000 | -0.36(-3.62%) |
Aug 14, 2007 | 10.05 | 10.20 | 9.890 | 9.950 | 41,900 | -0.04(-0.40%) |
Aug 13, 2007 | 10.04 | 10.10 | 9.910 | 9.990 | 49,500 | -0.10(-0.99%) |
Aug 10, 2007 | 10.36 | 10.36 | 9.960 | 10.09 | 100,900 | -0.52(-4.90%) |
Aug 09, 2007 | 11.20 | 11.20 | 10.37 | 10.61 | 153,300 | -0.64(-5.69%) |
Aug 08, 2007 | 11.15 | 11.30 | 11.00 | 11.25 | 62,400 | +0.40(+3.69%) |
Aug 07, 2007 | 10.76 | 10.87 | 10.66 | 10.85 | 22,800 | +0.10(+0.93%) |
Aug 06, 2007 | 10.74 | 10.78 | 10.45 | 10.75 | 39,800 | +0.11(+1.03%) |
Aug 03, 2007 | 10.65 | 10.72 | 10.64 | 10.64 | 13,900 | -0.08(-0.75%) |
Aug 02, 2007 | 10.73 | 10.80 | 10.47 | 10.72 | 25,800 | -0.01(-0.09%) |