Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.54 | 10.82 | 10.04 | 10.76 | 89,600 | +0.36(+3.46%) |
Oct 30, 2007 | 10.53 | 10.73 | 10.23 | 10.40 | 84,000 | -0.16(-1.52%) |
Oct 29, 2007 | 11.58 | 11.61 | 10.54 | 10.56 | 110,600 | -0.93(-8.09%) |
Oct 26, 2007 | 10.85 | 11.60 | 10.85 | 11.49 | 61,300 | +0.74(+6.88%) |
Oct 25, 2007 | 11.05 | 11.12 | 10.75 | 10.75 | 51,700 | -0.37(-3.33%) |
Oct 24, 2007 | 11.38 | 11.45 | 10.78 | 11.12 | 95,400 | -0.34(-2.97%) |
Oct 23, 2007 | 11.20 | 11.70 | 10.85 | 11.46 | 129,300 | +0.34(+3.06%) |
Oct 22, 2007 | 10.79 | 11.20 | 10.61 | 11.12 | 112,700 | +0.41(+3.83%) |
Oct 19, 2007 | 10.89 | 11.08 | 10.71 | 10.71 | 110,100 | -0.19(-1.74%) |
Oct 18, 2007 | 10.86 | 11.08 | 10.83 | 10.90 | 70,600 | +0.13(+1.21%) |
Oct 17, 2007 | 10.87 | 10.99 | 10.77 | 10.77 | 105,100 | -0.01(-0.09%) |
Oct 16, 2007 | 10.92 | 11.11 | 10.78 | 10.78 | 46,600 | -0.18(-1.64%) |
Oct 15, 2007 | 10.88 | 11.24 | 10.67 | 10.96 | 65,100 | -0.01(-0.09%) |
Oct 12, 2007 | 11.08 | 11.39 | 10.77 | 10.97 | 76,700 | -0.18(-1.61%) |
Oct 11, 2007 | 11.33 | 11.33 | 11.02 | 11.15 | 80,000 | -0.15(-1.33%) |
Oct 10, 2007 | 10.90 | 11.66 | 10.76 | 11.30 | 116,200 | +0.31(+2.82%) |
Oct 09, 2007 | 10.80 | 11.39 | 10.64 | 10.99 | 134,700 | +0.24(+2.23%) |
Oct 08, 2007 | 9.810 | 11.06 | 9.800 | 10.75 | 111,100 | +0.90(+9.14%) |
Oct 05, 2007 | 10.00 | 10.11 | 9.660 | 9.850 | 96,800 | +0.00(+0.00%) |
Oct 04, 2007 | 10.14 | 10.14 | 9.690 | 9.850 | 69,100 | -0.16(-1.60%) |
Oct 03, 2007 | 10.26 | 10.34 | 9.800 | 10.01 | 61,700 | -0.41(-3.93%) |
Oct 02, 2007 | 9.500 | 10.42 | 9.440 | 10.42 | 105,700 | +0.88(+9.22%) |
Oct 01, 2007 | 9.300 | 9.840 | 9.200 | 9.540 | 45,200 | +0.26(+2.80%) |
Sep 28, 2007 | 9.240 | 9.550 | 9.220 | 9.280 | 50,600 | -0.02(-0.22%) |
Sep 27, 2007 | 9.500 | 9.550 | 9.300 | 9.300 | 62,500 | -0.09(-0.96%) |
Sep 26, 2007 | 9.510 | 9.560 | 9.320 | 9.390 | 30,100 | -0.12(-1.26%) |
Sep 25, 2007 | 9.330 | 9.690 | 9.280 | 9.510 | 59,800 | +0.06(+0.63%) |
Sep 24, 2007 | 9.220 | 9.450 | 8.760 | 9.450 | 70,400 | +0.42(+4.65%) |
Sep 21, 2007 | 9.440 | 9.530 | 8.900 | 9.030 | 44,200 | -0.41(-4.34%) |
Sep 20, 2007 | 9.560 | 9.560 | 9.100 | 9.440 | 40,000 | -0.01(-0.11%) |
Sep 19, 2007 | 9.220 | 9.550 | 9.140 | 9.450 | 38,300 | +0.25(+2.72%) |
Sep 18, 2007 | 8.810 | 9.230 | 8.680 | 9.200 | 76,100 | +0.40(+4.55%) |
Sep 17, 2007 | 9.010 | 9.050 | 8.750 | 8.800 | 59,500 | -0.29(-3.19%) |
Sep 14, 2007 | 9.160 | 9.250 | 8.850 | 9.090 | 51,000 | -0.21(-2.26%) |
Sep 13, 2007 | 9.290 | 9.510 | 9.000 | 9.300 | 38,500 | +0.06(+0.65%) |
Sep 12, 2007 | 9.000 | 9.450 | 9.000 | 9.240 | 40,700 | +0.17(+1.87%) |
Sep 11, 2007 | 9.100 | 9.150 | 8.940 | 9.070 | 57,400 | +0.00(+0.00%) |
Sep 10, 2007 | 9.310 | 9.310 | 9.000 | 9.070 | 133,000 | -0.08(-0.87%) |
Sep 07, 2007 | 9.420 | 9.670 | 9.110 | 9.150 | 37,100 | -0.42(-4.39%) |
Sep 06, 2007 | 9.900 | 9.900 | 9.570 | 9.570 | 42,600 | -0.42(-4.20%) |
Sep 05, 2007 | 10.08 | 10.16 | 9.670 | 9.990 | 92,000 | -0.19(-1.87%) |
Sep 04, 2007 | 10.59 | 10.84 | 9.860 | 10.18 | 96,100 | -0.28(-2.68%) |
Aug 31, 2007 | 9.400 | 10.47 | 9.400 | 10.46 | 109,300 | +1.16(+12.47%) |
Aug 30, 2007 | 9.600 | 9.750 | 9.270 | 9.300 | 84,200 | -0.52(-5.30%) |
Aug 29, 2007 | 9.830 | 9.970 | 9.460 | 9.820 | 66,500 | +0.07(+0.72%) |
Aug 28, 2007 | 9.930 | 10.13 | 9.600 | 9.750 | 42,300 | -0.18(-1.81%) |
Aug 27, 2007 | 10.26 | 10.26 | 9.880 | 9.930 | 43,600 | -0.28(-2.74%) |
Aug 24, 2007 | 10.28 | 10.55 | 10.08 | 10.21 | 42,600 | -0.07(-0.68%) |
Aug 23, 2007 | 11.27 | 11.71 | 10.12 | 10.28 | 63,100 | -0.93(-8.30%) |
Aug 22, 2007 | 10.24 | 11.74 | 10.17 | 11.21 | 89,700 | +1.11(+10.99%) |
Aug 21, 2007 | 9.840 | 10.40 | 9.840 | 10.10 | 36,200 | +0.22(+2.23%) |
Aug 20, 2007 | 9.620 | 10.10 | 9.350 | 9.880 | 79,400 | +0.22(+2.28%) |
Aug 17, 2007 | 9.500 | 9.690 | 8.810 | 9.660 | 78,700 | +0.41(+4.43%) |
Aug 16, 2007 | 9.750 | 9.890 | 9.120 | 9.250 | 156,500 | -0.75(-7.50%) |
Aug 15, 2007 | 10.74 | 10.77 | 9.860 | 10.00 | 44,200 | -0.79(-7.32%) |
Aug 14, 2007 | 10.58 | 11.11 | 10.08 | 10.79 | 210,500 | +0.11(+1.03%) |
Aug 13, 2007 | 9.220 | 11.44 | 9.070 | 10.68 | 260,800 | +1.63(+18.01%) |
Aug 10, 2007 | 9.030 | 9.830 | 8.910 | 9.050 | 193,900 | -0.18(-1.95%) |
Aug 09, 2007 | 9.450 | 9.480 | 9.020 | 9.230 | 479,300 | -0.45(-4.65%) |
Aug 08, 2007 | 9.760 | 9.800 | 8.920 | 9.680 | 518,700 | -0.08(-0.82%) |
Aug 07, 2007 | 10.23 | 10.61 | 9.610 | 9.760 | 115,500 | -0.56(-5.43%) |
Aug 06, 2007 | 11.99 | 11.99 | 9.870 | 10.32 | 196,200 | -0.95(-8.43%) |
Aug 03, 2007 | 11.30 | 11.69 | 11.23 | 11.27 | 213,400 | -0.42(-3.59%) |
Aug 02, 2007 | 11.74 | 11.80 | 11.38 | 11.69 | 88,700 | +0.15(+1.30%) |