Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.18 | 11.26 | 10.59 | 10.96 | 2,869,492 | -0.01(-0.09%) |
Oct 30, 2007 | 10.93 | 11.29 | 10.93 | 10.97 | 1,783,593 | +0.04(+0.35%) |
Oct 29, 2007 | 10.66 | 11.05 | 10.65 | 10.93 | 1,885,680 | +0.31(+2.91%) |
Oct 26, 2007 | 10.51 | 10.64 | 10.36 | 10.62 | 1,301,006 | +0.21(+2.05%) |
Oct 25, 2007 | 10.51 | 10.64 | 10.10 | 10.41 | 2,155,708 | -0.11(-1.01%) |
Oct 24, 2007 | 10.67 | 10.77 | 10.12 | 10.51 | 2,938,122 | -0.25(-2.34%) |
Oct 23, 2007 | 10.69 | 10.81 | 10.40 | 10.77 | 2,198,698 | +0.22(+2.11%) |
Oct 22, 2007 | 10.89 | 10.89 | 10.20 | 10.54 | 4,224,281 | -0.44(-4.05%) |
Oct 19, 2007 | 11.72 | 11.72 | 10.96 | 10.99 | 2,297,619 | -0.74(-6.27%) |
Oct 18, 2007 | 11.47 | 11.87 | 11.42 | 11.72 | 1,743,675 | +0.20(+1.76%) |
Oct 17, 2007 | 11.59 | 11.64 | 11.27 | 11.52 | 1,416,839 | +0.19(+1.71%) |
Oct 16, 2007 | 11.22 | 11.48 | 11.12 | 11.33 | 1,233,848 | +0.09(+0.77%) |
Oct 15, 2007 | 11.45 | 11.49 | 11.06 | 11.24 | 1,194,074 | -0.21(-1.86%) |
Oct 12, 2007 | 11.09 | 11.56 | 11.02 | 11.45 | 1,533,884 | +0.35(+3.14%) |
Oct 11, 2007 | 11.46 | 11.55 | 10.89 | 11.11 | 2,333,309 | -0.25(-2.21%) |
Oct 10, 2007 | 11.61 | 11.73 | 11.16 | 11.36 | 1,934,702 | -0.32(-2.73%) |
Oct 09, 2007 | 11.76 | 11.85 | 11.49 | 11.68 | 1,288,554 | -0.03(-0.25%) |
Oct 08, 2007 | 11.84 | 11.99 | 11.51 | 11.70 | 1,173,602 | -0.16(-1.39%) |
Oct 05, 2007 | 11.62 | 12.07 | 11.56 | 11.87 | 2,275,409 | +0.43(+3.72%) |
Oct 04, 2007 | 11.44 | 11.61 | 11.32 | 11.44 | 1,568,919 | +0.02(+0.17%) |
Oct 03, 2007 | 11.39 | 11.66 | 11.28 | 11.42 | 1,966,915 | -0.05(-0.42%) |
Oct 02, 2007 | 11.35 | 11.53 | 11.31 | 11.47 | 1,254,172 | +0.12(+1.02%) |
Oct 01, 2007 | 11.31 | 11.49 | 11.14 | 11.36 | 1,444,543 | +0.21(+1.91%) |
Sep 28, 2007 | 11.53 | 11.60 | 11.05 | 11.14 | 1,881,933 | -0.42(-3.60%) |
Sep 27, 2007 | 11.27 | 11.59 | 11.27 | 11.56 | 2,331,339 | +0.38(+3.37%) |
Sep 26, 2007 | 11.36 | 11.49 | 11.04 | 11.18 | 1,652,025 | -0.07(-0.60%) |
Sep 25, 2007 | 10.54 | 11.46 | 10.50 | 11.25 | 3,229,289 | +0.57(+5.34%) |
Sep 24, 2007 | 10.79 | 10.88 | 10.51 | 10.68 | 1,402,809 | -0.06(-0.54%) |
Sep 21, 2007 | 10.63 | 10.85 | 10.34 | 10.74 | 3,207,419 | +0.22(+2.12%) |
Sep 20, 2007 | 10.39 | 10.74 | 10.25 | 10.51 | 1,916,293 | +0.08(+0.74%) |
Sep 19, 2007 | 10.64 | 10.87 | 10.21 | 10.44 | 2,991,796 | -0.09(-0.83%) |
Sep 18, 2007 | 9.644 | 10.55 | 9.596 | 10.52 | 3,439,855 | +0.96(+10.01%) |
Sep 17, 2007 | 9.722 | 9.867 | 9.432 | 9.567 | 4,049,237 | -0.19(-1.98%) |
Sep 14, 2007 | 9.896 | 10.03 | 9.673 | 9.760 | 2,157,965 | -0.27(-2.70%) |
Sep 13, 2007 | 10.13 | 10.24 | 9.906 | 10.03 | 1,354,352 | -0.01(-0.10%) |
Sep 12, 2007 | 10.28 | 10.45 | 10.04 | 10.04 | 1,655,054 | -0.33(-3.17%) |
Sep 11, 2007 | 10.13 | 10.51 | 9.906 | 10.37 | 2,353,658 | +0.30(+2.98%) |
Sep 10, 2007 | 10.57 | 10.57 | 9.867 | 10.07 | 3,888,936 | -0.36(-3.43%) |
Sep 07, 2007 | 10.69 | 10.74 | 10.29 | 10.43 | 2,463,522 | -0.40(-3.66%) |
Sep 06, 2007 | 11.18 | 11.18 | 10.78 | 10.82 | 3,903,196 | -0.26(-2.36%) |
Sep 05, 2007 | 11.39 | 11.56 | 10.96 | 11.09 | 4,126,041 | -0.40(-3.45%) |
Sep 04, 2007 | 11.14 | 11.67 | 11.14 | 11.48 | 2,489,604 | +0.34(+3.04%) |
Aug 31, 2007 | 11.06 | 11.26 | 10.91 | 11.14 | 1,393,973 | +0.27(+2.49%) |
Aug 30, 2007 | 11.11 | 11.25 | 10.76 | 10.87 | 1,923,928 | -0.30(-2.68%) |
Aug 29, 2007 | 11.10 | 11.36 | 10.90 | 11.17 | 2,720,011 | +0.18(+1.67%) |
Aug 28, 2007 | 11.18 | 11.30 | 10.79 | 10.99 | 2,750,478 | -0.29(-2.57%) |
Aug 27, 2007 | 11.61 | 11.62 | 11.16 | 11.28 | 2,320,866 | -0.40(-3.40%) |
Aug 24, 2007 | 11.31 | 11.69 | 11.11 | 11.68 | 2,234,606 | +0.33(+2.90%) |
Aug 23, 2007 | 11.50 | 11.50 | 11.17 | 11.35 | 3,052,213 | -0.04(-0.34%) |
Aug 22, 2007 | 10.74 | 11.59 | 10.73 | 11.39 | 4,661,693 | +0.77(+7.29%) |
Aug 21, 2007 | 10.18 | 11.25 | 10.07 | 10.61 | 2,994,731 | +0.45(+4.38%) |
Aug 20, 2007 | 10.36 | 10.61 | 9.983 | 10.17 | 2,216,605 | -0.17(-1.68%) |
Aug 17, 2007 | 10.79 | 10.94 | 10.16 | 10.34 | 2,986,454 | -0.01(-0.09%) |
Aug 16, 2007 | 9.857 | 10.44 | 9.528 | 10.35 | 4,731,368 | +0.22(+2.20%) |
Aug 15, 2007 | 10.44 | 10.74 | 10.07 | 10.13 | 2,950,932 | -0.42(-3.95%) |
Aug 14, 2007 | 11.01 | 11.38 | 10.46 | 10.54 | 2,619,505 | -0.36(-3.28%) |
Aug 13, 2007 | 10.78 | 11.46 | 10.78 | 10.90 | 4,067,384 | +0.23(+2.18%) |
Aug 10, 2007 | 9.277 | 10.77 | 8.987 | 10.67 | 5,748,778 | +1.19(+12.55%) |
Aug 09, 2007 | 9.751 | 10.08 | 9.335 | 9.480 | 7,409,493 | -0.44(-4.48%) |
Aug 08, 2007 | 10.55 | 10.57 | 9.712 | 9.925 | 10,270,715 | -0.46(-4.47%) |
Aug 07, 2007 | 10.57 | 10.80 | 10.13 | 10.39 | 6,237,652 | -0.22(-2.10%) |
Aug 06, 2007 | 10.08 | 10.65 | 9.606 | 10.61 | 8,029,642 | +0.51(+5.08%) |
Aug 03, 2007 | 10.22 | 10.92 | 10.06 | 10.10 | 4,058,933 | -0.63(-5.86%) |
Aug 02, 2007 | 10.66 | 11.04 | 10.39 | 10.73 | 4,916,394 | -0.13(-1.16%) |