Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.30 | 10.70 | 10.10 | 10.10 | 38,147 | -0.20(-1.94%) |
Oct 30, 2007 | 10.60 | 10.45 | 10.25 | 10.30 | 32,697 | -0.30(-2.83%) |
Oct 29, 2007 | 10.17 | 10.60 | 10.25 | 10.60 | 13,196 | +0.43(+4.23%) |
Oct 26, 2007 | 10.17 | 10.50 | 10.17 | 10.17 | 138,067 | +0.27(+2.73%) |
Oct 25, 2007 | 9.900 | 10.10 | 9.850 | 9.900 | 17,409 | +0.05(+0.51%) |
Oct 24, 2007 | 10.00 | 10.10 | 9.700 | 9.850 | 22,548 | -0.15(-1.50%) |
Oct 23, 2007 | 10.00 | 10.00 | 9.700 | 10.00 | 20,373 | +0.10(+1.01%) |
Oct 19, 2007 | 9.900 | 9.900 | 9.600 | 9.900 | 11,854 | +0.05(+0.51%) |
Oct 18, 2007 | 9.850 | 10.10 | 9.790 | 9.850 | 466,607 | -0.50(-4.83%) |
Oct 17, 2007 | 10.35 | 10.40 | 9.850 | 10.35 | 717,280 | +0.53(+5.38%) |
Oct 16, 2007 | 9.822 | 9.850 | 9.650 | 9.822 | 96,844 | -0.13(-1.29%) |
Oct 15, 2007 | 9.950 | 10.20 | 9.950 | 9.950 | 27,467 | -0.30(-2.93%) |
Oct 12, 2007 | 10.25 | 10.25 | 10.15 | 10.25 | 38,207 | -0.15(-1.44%) |
Oct 11, 2007 | 10.40 | 10.45 | 10.30 | 10.40 | 38,645 | +0.00(+0.00%) |
Oct 10, 2007 | 10.40 | 10.55 | 10.30 | 10.40 | 21,287 | -0.80(-7.14%) |
Oct 09, 2007 | 11.20 | 11.20 | 11.00 | 11.20 | 45,347 | -0.10(-0.88%) |
Oct 08, 2007 | 11.40 | 11.30 | 11.05 | 11.30 | 18,553 | -0.10(-0.88%) |
Oct 05, 2007 | 11.40 | 11.40 | 11.15 | 11.40 | 14,353 | +0.25(+2.24%) |
Oct 04, 2007 | 10.65 | 11.15 | 10.85 | 11.15 | 10,302 | +0.50(+4.69%) |
Oct 03, 2007 | 10.65 | 10.85 | 10.65 | 10.65 | 13,595 | -0.05(-0.47%) |
Oct 02, 2007 | 10.70 | 10.80 | 10.65 | 10.70 | 24,362 | +0.15(+1.42%) |
Oct 01, 2007 | 10.46 | 10.75 | 10.55 | 10.55 | 46,894 | +0.09(+0.86%) |
Sep 28, 2007 | 10.46 | 10.80 | 10.45 | 10.46 | 51,405 | -0.19(-1.78%) |
Sep 27, 2007 | 10.30 | 10.65 | 10.45 | 10.65 | 30,798 | +0.35(+3.40%) |
Sep 26, 2007 | 10.35 | 10.50 | 10.20 | 10.30 | 371,915 | -0.05(-0.48%) |
Sep 25, 2007 | 10.35 | 10.75 | 10.30 | 10.35 | 615,878 | -0.70(-6.33%) |
Sep 24, 2007 | 11.05 | 11.05 | 10.85 | 11.05 | 4,111 | +0.10(+0.91%) |
Sep 21, 2007 | 10.80 | 10.95 | 10.70 | 10.95 | 17,652 | +0.15(+1.39%) |
Sep 20, 2007 | 10.80 | 10.80 | 10.55 | 10.80 | 27,128 | +0.15(+1.41%) |
Sep 19, 2007 | 10.65 | 11.00 | 10.65 | 10.65 | 22,686 | -0.25(-2.29%) |
Sep 18, 2007 | 10.40 | 10.90 | 10.30 | 10.90 | 19,164 | +0.50(+4.81%) |
Sep 17, 2007 | 10.40 | 10.45 | 10.25 | 10.40 | 10,553 | -0.20(-1.89%) |
Sep 14, 2007 | 10.60 | 10.80 | 10.55 | 10.60 | 9,452 | -0.55(-4.93%) |
Sep 13, 2007 | 11.15 | 11.15 | 10.80 | 11.15 | 114,465 | +0.25(+2.29%) |
Sep 12, 2007 | 10.95 | 10.90 | 10.65 | 10.90 | 16,356 | -0.05(-0.46%) |
Sep 11, 2007 | 10.95 | 10.95 | 10.60 | 10.95 | 112,266 | +0.30(+2.82%) |
Sep 10, 2007 | 10.65 | 10.65 | 10.30 | 10.65 | 9,376 | +0.20(+1.91%) |
Sep 07, 2007 | 10.45 | 10.56 | 10.25 | 10.45 | 14,971 | -0.20(-1.88%) |
Sep 06, 2007 | 10.70 | 10.65 | 10.35 | 10.65 | 15,861 | -0.05(-0.47%) |
Sep 05, 2007 | 10.70 | 10.70 | 10.40 | 10.70 | 15,187 | +0.00(+0.00%) |
Sep 04, 2007 | 10.70 | 10.75 | 10.45 | 10.70 | 28,335 | -0.10(-0.93%) |
Aug 31, 2007 | 10.80 | 10.80 | 10.50 | 10.80 | 11,876 | +0.30(+2.86%) |
Aug 30, 2007 | 10.50 | 10.51 | 10.25 | 10.50 | 98,239 | -0.05(-0.47%) |
Aug 29, 2007 | 10.30 | 10.55 | 10.30 | 10.55 | 13,796 | +0.25(+2.43%) |
Aug 28, 2007 | 10.30 | 10.65 | 10.30 | 10.30 | 62,512 | -0.70(-6.36%) |
Aug 27, 2007 | 11.00 | 11.00 | 10.81 | 11.00 | 8,231 | +0.20(+1.85%) |
Aug 24, 2007 | 10.85 | 11.05 | 10.00 | 10.80 | 64,496 | -0.05(-0.46%) |
Aug 23, 2007 | 10.85 | 10.85 | 10.60 | 10.85 | 12,881 | +0.20(+1.88%) |
Aug 22, 2007 | 10.65 | 10.65 | 10.35 | 10.65 | 12,626 | +0.75(+7.58%) |
Aug 21, 2007 | 9.900 | 9.900 | 9.750 | 9.900 | 11,717 | -0.40(-3.88%) |
Aug 20, 2007 | 10.30 | 10.30 | 9.950 | 10.30 | 25,971 | -0.10(-0.96%) |
Aug 17, 2007 | 10.40 | 10.40 | 9.950 | 10.40 | 67,314 | +0.90(+9.47%) |
Aug 16, 2007 | 9.500 | 10.20 | 9.500 | 9.500 | 25,634 | -1.00(-9.52%) |
Aug 15, 2007 | 10.50 | 10.50 | 10.25 | 10.50 | 18,965 | -0.50(-4.55%) |
Aug 14, 2007 | 11.00 | 11.05 | 10.75 | 11.00 | 21,802 | -0.25(-2.22%) |
Aug 13, 2007 | 11.25 | 11.45 | 11.06 | 11.25 | 652,312 | -0.20(-1.75%) |
Aug 10, 2007 | 11.45 | 11.45 | 10.95 | 11.45 | 31,389 | -0.25(-2.14%) |
Aug 09, 2007 | 11.70 | 11.75 | 11.50 | 11.70 | 4,209 | -0.30(-2.50%) |
Aug 08, 2007 | 12.00 | 12.05 | 11.80 | 12.00 | 171,530 | +0.20(+1.69%) |
Aug 07, 2007 | 11.80 | 11.80 | 11.35 | 11.80 | 21,956 | +0.45(+3.96%) |
Aug 06, 2007 | 11.35 | 11.35 | 11.10 | 11.35 | 8,464 | +0.13(+1.16%) |
Aug 03, 2007 | 11.22 | 11.25 | 10.90 | 11.22 | 71,602 | +0.14(+1.26%) |
Aug 02, 2007 | 11.08 | 11.40 | 11.08 | 11.08 | 10,474 | -0.47(-4.07%) |