Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.67 | 11.83 | 11.62 | 11.83 | 631,901 | +0.16(+1.35%) |
Oct 30, 2007 | 11.79 | 11.82 | 11.67 | 11.67 | 650,533 | -0.14(-1.17%) |
Oct 29, 2007 | 11.69 | 11.81 | 11.64 | 11.81 | 874,503 | +0.14(+1.22%) |
Oct 26, 2007 | 11.52 | 11.68 | 11.51 | 11.67 | 691,914 | +0.16(+1.37%) |
Oct 25, 2007 | 11.35 | 11.51 | 11.31 | 11.51 | 459,315 | +0.15(+1.30%) |
Oct 24, 2007 | 11.18 | 11.36 | 11.18 | 11.36 | 378,121 | +0.10(+0.91%) |
Oct 23, 2007 | 11.46 | 11.46 | 11.22 | 11.26 | 753,888 | -0.17(-1.52%) |
Oct 22, 2007 | 11.22 | 11.46 | 11.13 | 11.43 | 512,856 | +0.18(+1.59%) |
Oct 19, 2007 | 11.47 | 11.51 | 11.25 | 11.25 | 409,696 | -0.25(-2.21%) |
Oct 18, 2007 | 11.43 | 11.64 | 11.40 | 11.51 | 536,194 | +0.04(+0.31%) |
Oct 17, 2007 | 11.54 | 11.54 | 11.35 | 11.47 | 664,261 | +0.03(+0.22%) |
Oct 16, 2007 | 11.47 | 11.58 | 11.43 | 11.45 | 470,297 | -0.03(-0.22%) |
Oct 15, 2007 | 11.50 | 11.72 | 11.36 | 11.47 | 864,893 | -0.05(-0.40%) |
Oct 12, 2007 | 11.47 | 11.65 | 11.47 | 11.52 | 1,336,563 | +0.02(+0.13%) |
Oct 11, 2007 | 11.55 | 11.61 | 11.41 | 11.50 | 817,039 | -0.03(-0.22%) |
Oct 10, 2007 | 11.54 | 11.57 | 11.40 | 11.53 | 828,218 | -0.05(-0.44%) |
Oct 09, 2007 | 11.45 | 11.58 | 11.43 | 11.58 | 386,358 | +0.14(+1.25%) |
Oct 08, 2007 | 11.45 | 11.52 | 11.41 | 11.44 | 263,390 | -0.02(-0.13%) |
Oct 05, 2007 | 11.43 | 11.53 | 11.33 | 11.45 | 572,084 | +0.08(+0.72%) |
Oct 04, 2007 | 11.30 | 11.40 | 11.27 | 11.37 | 345,761 | +0.12(+1.04%) |
Oct 03, 2007 | 11.22 | 11.30 | 11.22 | 11.25 | 486,772 | -0.01(-0.09%) |
Oct 02, 2007 | 11.18 | 11.27 | 11.14 | 11.26 | 509,129 | +0.06(+0.50%) |
Oct 01, 2007 | 11.05 | 11.22 | 11.05 | 11.21 | 553,257 | +0.14(+1.24%) |
Sep 28, 2007 | 11.12 | 11.15 | 11.00 | 11.07 | 786,248 | -0.02(-0.18%) |
Sep 27, 2007 | 10.99 | 11.10 | 10.95 | 11.09 | 936,869 | +0.11(+1.02%) |
Sep 26, 2007 | 10.91 | 11.00 | 10.86 | 10.98 | 551,688 | +0.10(+0.89%) |
Sep 25, 2007 | 10.86 | 10.92 | 10.84 | 10.88 | 396,948 | +0.00(+0.00%) |
Sep 24, 2007 | 10.96 | 10.97 | 10.85 | 10.88 | 609,347 | -0.08(-0.70%) |
Sep 21, 2007 | 11.01 | 11.01 | 10.92 | 10.96 | 725,058 | +0.04(+0.37%) |
Sep 20, 2007 | 10.90 | 10.96 | 10.86 | 10.92 | 597,384 | -0.05(-0.47%) |
Sep 19, 2007 | 10.94 | 11.01 | 10.86 | 10.97 | 787,033 | +0.14(+1.32%) |
Sep 18, 2007 | 10.62 | 10.84 | 10.58 | 10.82 | 738,591 | +0.26(+2.46%) |
Sep 17, 2007 | 10.62 | 10.62 | 10.51 | 10.56 | 586,205 | -0.06(-0.58%) |
Sep 14, 2007 | 10.52 | 10.70 | 10.52 | 10.63 | 908,039 | +0.06(+0.53%) |
Sep 13, 2007 | 10.85 | 10.88 | 10.56 | 10.57 | 1,109,259 | -0.25(-2.36%) |
Sep 12, 2007 | 10.83 | 10.92 | 10.78 | 10.82 | 603,463 | +0.01(+0.09%) |
Sep 11, 2007 | 10.90 | 10.90 | 10.74 | 10.81 | 913,334 | +0.01(+0.09%) |
Sep 10, 2007 | 10.76 | 10.84 | 10.61 | 10.80 | 971,582 | +0.07(+0.67%) |
Sep 07, 2007 | 10.73 | 10.85 | 10.71 | 10.73 | 668,772 | -0.14(-1.27%) |
Sep 06, 2007 | 10.78 | 10.88 | 10.73 | 10.87 | 524,623 | +0.09(+0.85%) |
Sep 05, 2007 | 10.81 | 10.86 | 10.70 | 10.78 | 550,511 | -0.09(-0.80%) |
Sep 04, 2007 | 10.69 | 10.89 | 10.69 | 10.87 | 742,121 | +0.17(+1.62%) |
Aug 31, 2007 | 10.78 | 10.78 | 10.55 | 10.69 | 584,440 | +0.08(+0.72%) |
Aug 30, 2007 | 10.62 | 10.70 | 10.54 | 10.62 | 598,953 | -0.09(-0.81%) |
Aug 29, 2007 | 10.59 | 10.71 | 10.48 | 10.70 | 691,522 | +0.24(+2.34%) |
Aug 28, 2007 | 10.59 | 10.68 | 10.46 | 10.46 | 605,229 | -0.18(-1.73%) |
Aug 27, 2007 | 10.81 | 10.82 | 10.58 | 10.64 | 686,619 | -0.21(-1.93%) |
Aug 24, 2007 | 10.76 | 10.85 | 10.69 | 10.85 | 727,412 | +0.09(+0.85%) |
Aug 23, 2007 | 10.84 | 10.88 | 10.73 | 10.76 | 945,694 | -0.07(-0.61%) |
Aug 22, 2007 | 10.91 | 10.96 | 10.75 | 10.82 | 765,263 | -0.02(-0.14%) |
Aug 21, 2007 | 10.82 | 10.92 | 10.75 | 10.84 | 811,156 | -0.06(-0.56%) |
Aug 20, 2007 | 11.01 | 11.10 | 10.78 | 10.90 | 747,024 | -0.13(-1.16%) |
Aug 17, 2007 | 10.99 | 11.08 | 10.58 | 11.03 | 1,461,296 | +0.37(+3.49%) |
Aug 16, 2007 | 10.53 | 10.69 | 10.33 | 10.66 | 1,454,824 | +0.12(+1.11%) |
Aug 15, 2007 | 10.67 | 10.87 | 10.51 | 10.54 | 984,134 | -0.09(-0.82%) |
Aug 14, 2007 | 10.90 | 10.95 | 10.63 | 10.63 | 5,232,113 | -0.31(-2.80%) |
Aug 13, 2007 | 11.42 | 11.53 | 10.87 | 10.93 | 1,865,305 | -0.50(-4.41%) |
Aug 10, 2007 | 11.88 | 12.05 | 11.32 | 11.44 | 1,631,921 | -0.48(-4.02%) |
Aug 09, 2007 | 11.61 | 12.19 | 11.24 | 11.92 | 2,904,158 | +0.43(+3.73%) |
Aug 08, 2007 | 11.15 | 11.54 | 11.10 | 11.49 | 2,117,517 | +0.42(+3.82%) |
Aug 07, 2007 | 11.50 | 11.50 | 10.71 | 11.06 | 2,907,492 | -0.67(-5.69%) |
Aug 06, 2007 | 11.52 | 11.73 | 11.35 | 11.73 | 943,145 | +0.38(+3.32%) |
Aug 03, 2007 | 11.53 | 11.73 | 11.35 | 11.36 | 865,481 | -0.38(-3.22%) |
Aug 02, 2007 | 11.76 | 11.89 | 11.70 | 11.73 | 764,086 | -0.03(-0.26%) |