Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.073 | 9.487 | 8.960 | 9.393 | 220,858 | +0.39(+4.29%) |
Oct 30, 2007 | 9.320 | 9.440 | 8.953 | 9.007 | 308,484 | -0.41(-4.39%) |
Oct 29, 2007 | 10.12 | 10.31 | 9.400 | 9.420 | 288,165 | -0.67(-6.61%) |
Oct 26, 2007 | 9.433 | 10.27 | 9.433 | 10.09 | 459,028 | +0.71(+7.53%) |
Oct 25, 2007 | 9.873 | 10.00 | 9.280 | 9.380 | 393,346 | -0.55(-5.51%) |
Oct 24, 2007 | 10.06 | 10.18 | 9.647 | 9.927 | 213,150 | -0.25(-2.42%) |
Oct 23, 2007 | 10.33 | 10.33 | 10.05 | 10.17 | 141,283 | -0.16(-1.55%) |
Oct 22, 2007 | 10.00 | 10.43 | 10.00 | 10.33 | 252,600 | +0.29(+2.85%) |
Oct 19, 2007 | 10.46 | 10.56 | 10.03 | 10.05 | 287,029 | -0.42(-4.01%) |
Oct 18, 2007 | 10.41 | 10.59 | 10.27 | 10.47 | 315,805 | -0.13(-1.26%) |
Oct 17, 2007 | 10.72 | 10.77 | 10.43 | 10.60 | 134,358 | +0.00(+0.00%) |
Oct 16, 2007 | 10.75 | 10.90 | 10.60 | 10.60 | 155,445 | -0.23(-2.09%) |
Oct 15, 2007 | 10.95 | 11.15 | 10.72 | 10.83 | 172,906 | -0.14(-1.28%) |
Oct 12, 2007 | 10.99 | 11.13 | 10.89 | 10.97 | 86,040 | -0.03(-0.24%) |
Oct 11, 2007 | 11.14 | 11.14 | 10.83 | 10.99 | 211,944 | -0.10(-0.90%) |
Oct 10, 2007 | 10.92 | 11.17 | 10.81 | 11.09 | 239,514 | +0.13(+1.15%) |
Oct 09, 2007 | 11.35 | 11.35 | 10.69 | 10.97 | 251,998 | -0.37(-3.23%) |
Oct 08, 2007 | 11.16 | 11.37 | 10.97 | 11.33 | 103,551 | +0.11(+1.01%) |
Oct 05, 2007 | 10.73 | 11.39 | 10.63 | 11.22 | 227,310 | +0.61(+5.78%) |
Oct 04, 2007 | 11.03 | 11.16 | 10.57 | 10.61 | 224,179 | -0.40(-3.63%) |
Oct 03, 2007 | 11.07 | 11.17 | 10.99 | 11.01 | 118,144 | -0.11(-0.96%) |
Oct 02, 2007 | 11.46 | 11.50 | 10.97 | 11.11 | 125,677 | -0.35(-3.08%) |
Oct 01, 2007 | 11.00 | 11.49 | 10.83 | 11.47 | 206,719 | +0.45(+4.05%) |
Sep 28, 2007 | 11.00 | 11.13 | 10.97 | 11.02 | 103,009 | -0.11(-1.02%) |
Sep 27, 2007 | 11.17 | 11.34 | 11.00 | 11.13 | 99,223 | -0.01(-0.12%) |
Sep 26, 2007 | 10.93 | 11.16 | 10.93 | 11.15 | 69,748 | +0.27(+2.51%) |
Sep 25, 2007 | 10.99 | 10.99 | 10.55 | 10.87 | 158,946 | -0.16(-1.45%) |
Sep 24, 2007 | 11.09 | 11.19 | 10.97 | 11.03 | 97,120 | -0.04(-0.36%) |
Sep 21, 2007 | 11.14 | 11.14 | 10.87 | 11.07 | 299,919 | +0.04(+0.36%) |
Sep 20, 2007 | 11.50 | 11.51 | 10.97 | 11.03 | 406,767 | -0.47(-4.11%) |
Sep 19, 2007 | 11.86 | 11.99 | 11.29 | 11.51 | 133,191 | -0.25(-2.15%) |
Sep 18, 2007 | 11.10 | 11.86 | 11.00 | 11.76 | 168,013 | +0.74(+6.72%) |
Sep 17, 2007 | 10.99 | 11.08 | 10.87 | 11.02 | 130,138 | -0.07(-0.66%) |
Sep 14, 2007 | 11.09 | 11.17 | 10.93 | 11.09 | 123,415 | -0.10(-0.89%) |
Sep 13, 2007 | 11.22 | 11.35 | 10.94 | 11.19 | 160,504 | +0.11(+1.02%) |
Sep 12, 2007 | 11.28 | 11.43 | 11.05 | 11.08 | 110,193 | -0.29(-2.52%) |
Sep 11, 2007 | 11.30 | 11.39 | 11.11 | 11.37 | 123,117 | +0.17(+1.55%) |
Sep 10, 2007 | 11.53 | 11.61 | 11.00 | 11.19 | 117,879 | -0.26(-2.27%) |
Sep 07, 2007 | 11.68 | 11.84 | 11.37 | 11.45 | 169,758 | -0.49(-4.08%) |
Sep 06, 2007 | 12.17 | 12.17 | 11.50 | 11.94 | 128,980 | -0.07(-0.61%) |
Sep 05, 2007 | 12.31 | 12.35 | 11.89 | 12.01 | 159,558 | -0.33(-2.65%) |
Sep 04, 2007 | 12.50 | 12.67 | 12.27 | 12.34 | 139,927 | -0.19(-1.49%) |
Aug 31, 2007 | 12.57 | 12.90 | 12.25 | 12.53 | 195,481 | +0.25(+2.06%) |
Aug 30, 2007 | 12.00 | 12.53 | 11.82 | 12.27 | 167,280 | +0.09(+0.77%) |
Aug 29, 2007 | 11.78 | 12.21 | 11.60 | 12.18 | 98,037 | +0.48(+4.10%) |
Aug 28, 2007 | 11.92 | 12.02 | 11.57 | 11.70 | 287,130 | -0.29(-2.45%) |
Aug 27, 2007 | 12.13 | 12.34 | 11.96 | 11.99 | 302,949 | -0.17(-1.43%) |
Aug 24, 2007 | 12.20 | 12.83 | 12.11 | 12.17 | 185,160 | -0.02(-0.16%) |
Aug 23, 2007 | 12.96 | 12.96 | 12.13 | 12.19 | 223,720 | -0.69(-5.33%) |
Aug 22, 2007 | 12.39 | 13.02 | 12.39 | 12.87 | 185,043 | +0.63(+5.17%) |
Aug 21, 2007 | 12.14 | 12.42 | 12.11 | 12.24 | 187,171 | -0.03(-0.22%) |
Aug 20, 2007 | 12.17 | 12.37 | 12.01 | 12.27 | 276,007 | +0.20(+1.66%) |
Aug 17, 2007 | 12.55 | 12.97 | 11.96 | 12.07 | 320,044 | -0.12(-0.98%) |
Aug 16, 2007 | 11.69 | 12.33 | 11.35 | 12.19 | 672,670 | +0.37(+3.16%) |
Aug 15, 2007 | 12.07 | 12.20 | 11.75 | 11.81 | 511,618 | -0.29(-2.42%) |
Aug 14, 2007 | 12.33 | 12.51 | 12.01 | 12.11 | 423,525 | -0.26(-2.10%) |
Aug 13, 2007 | 12.10 | 12.46 | 11.93 | 12.37 | 586,752 | +0.41(+3.40%) |
Aug 10, 2007 | 10.64 | 12.15 | 10.62 | 11.96 | 847,614 | +1.01(+9.19%) |
Aug 09, 2007 | 10.62 | 11.05 | 10.45 | 10.95 | 1,279,672 | -0.25(-2.26%) |
Aug 08, 2007 | 11.21 | 11.68 | 10.91 | 11.21 | 1,366,053 | +0.17(+1.57%) |
Aug 07, 2007 | 11.86 | 12.07 | 10.71 | 11.03 | 1,067,020 | -0.94(-7.85%) |
Aug 06, 2007 | 12.32 | 12.38 | 11.78 | 11.97 | 684,835 | -0.29(-2.39%) |
Aug 03, 2007 | 12.35 | 13.29 | 12.23 | 12.27 | 664,617 | -1.03(-7.72%) |
Aug 02, 2007 | 13.47 | 13.73 | 13.19 | 13.29 | 476,884 | -0.13(-0.94%) |