Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.54 | 10.78 | 10.47 | 10.78 | 1,649,627 | +0.26(+2.50%) |
Oct 30, 2007 | 10.29 | 10.51 | 10.25 | 10.51 | 1,122,716 | +0.18(+1.69%) |
Oct 29, 2007 | 10.55 | 10.57 | 10.34 | 10.34 | 1,277,548 | -0.13(-1.27%) |
Oct 26, 2007 | 10.50 | 10.61 | 10.35 | 10.47 | 1,239,620 | +0.06(+0.56%) |
Oct 25, 2007 | 10.36 | 10.49 | 10.29 | 10.41 | 2,139,330 | +0.05(+0.44%) |
Oct 24, 2007 | 10.35 | 10.49 | 10.16 | 10.37 | 2,538,774 | -0.02(-0.16%) |
Oct 23, 2007 | 10.45 | 10.51 | 10.28 | 10.39 | 2,578,382 | -0.01(-0.12%) |
Oct 22, 2007 | 10.15 | 10.40 | 10.10 | 10.40 | 2,598,787 | +0.19(+1.88%) |
Oct 19, 2007 | 10.52 | 10.53 | 10.20 | 10.21 | 2,806,430 | -0.33(-3.16%) |
Oct 18, 2007 | 10.62 | 10.76 | 10.43 | 10.54 | 749,677 | -0.13(-1.25%) |
Oct 17, 2007 | 10.86 | 10.86 | 10.42 | 10.67 | 1,424,939 | -0.06(-0.54%) |
Oct 16, 2007 | 10.87 | 10.87 | 10.73 | 10.73 | 1,499,835 | -0.08(-0.69%) |
Oct 15, 2007 | 11.07 | 11.12 | 10.73 | 10.81 | 1,158,243 | -0.22(-1.97%) |
Oct 12, 2007 | 11.24 | 11.25 | 11.02 | 11.02 | 561,238 | -0.17(-1.49%) |
Oct 11, 2007 | 11.18 | 11.28 | 11.11 | 11.19 | 1,570,170 | +0.05(+0.49%) |
Oct 10, 2007 | 10.86 | 11.18 | 10.82 | 11.14 | 1,393,253 | +0.19(+1.71%) |
Oct 09, 2007 | 10.97 | 11.00 | 10.74 | 10.95 | 1,562,488 | +0.01(+0.08%) |
Oct 08, 2007 | 10.84 | 11.00 | 10.73 | 10.94 | 1,195,691 | +0.04(+0.38%) |
Oct 05, 2007 | 10.54 | 10.90 | 10.47 | 10.90 | 2,314,567 | +0.40(+3.81%) |
Oct 04, 2007 | 10.41 | 10.51 | 10.39 | 10.50 | 1,550,246 | +0.09(+0.84%) |
Oct 03, 2007 | 10.44 | 10.52 | 10.38 | 10.41 | 2,016,664 | -0.21(-1.96%) |
Oct 02, 2007 | 10.58 | 10.68 | 10.48 | 10.62 | 2,236,070 | -0.05(-0.43%) |
Oct 01, 2007 | 10.57 | 10.73 | 10.54 | 10.66 | 1,594,895 | +0.12(+1.15%) |
Sep 28, 2007 | 10.61 | 10.66 | 10.46 | 10.54 | 2,087,479 | -0.10(-0.94%) |
Sep 27, 2007 | 10.54 | 10.71 | 10.54 | 10.64 | 2,060,113 | +0.11(+1.03%) |
Sep 26, 2007 | 10.56 | 10.61 | 10.46 | 10.54 | 2,102,122 | +0.05(+0.44%) |
Sep 25, 2007 | 10.41 | 10.58 | 10.41 | 10.49 | 2,159,254 | -0.06(-0.55%) |
Sep 24, 2007 | 10.53 | 10.64 | 10.51 | 10.55 | 1,272,747 | +0.08(+0.80%) |
Sep 21, 2007 | 10.71 | 10.80 | 10.46 | 10.46 | 4,041,730 | -0.22(-2.07%) |
Sep 20, 2007 | 10.96 | 10.99 | 10.57 | 10.69 | 2,273,038 | -0.31(-2.80%) |
Sep 19, 2007 | 10.97 | 11.20 | 10.96 | 10.99 | 1,110,953 | +0.07(+0.61%) |
Sep 18, 2007 | 10.62 | 10.93 | 10.59 | 10.93 | 945,799 | +0.35(+3.31%) |
Sep 17, 2007 | 10.60 | 10.69 | 10.57 | 10.58 | 749,437 | -0.10(-0.94%) |
Sep 14, 2007 | 10.46 | 10.68 | 10.40 | 10.68 | 1,073,505 | +0.15(+1.38%) |
Sep 13, 2007 | 10.28 | 10.56 | 10.27 | 10.53 | 1,665,950 | +0.28(+2.72%) |
Sep 12, 2007 | 10.21 | 10.31 | 10.16 | 10.25 | 1,599,936 | -0.01(-0.08%) |
Sep 11, 2007 | 10.25 | 10.39 | 10.21 | 10.26 | 1,246,102 | +0.03(+0.28%) |
Sep 10, 2007 | 10.36 | 10.40 | 10.19 | 10.23 | 1,427,100 | -0.10(-0.97%) |
Sep 07, 2007 | 10.34 | 10.34 | 10.19 | 10.33 | 1,384,131 | -0.10(-0.92%) |
Sep 06, 2007 | 10.46 | 10.49 | 10.34 | 10.43 | 1,328,199 | +0.00(+0.00%) |
Sep 05, 2007 | 10.66 | 10.69 | 10.43 | 10.43 | 874,984 | -0.34(-3.17%) |
Sep 04, 2007 | 10.69 | 10.86 | 10.66 | 10.77 | 611,888 | +0.03(+0.27%) |
Aug 31, 2007 | 10.76 | 10.84 | 10.62 | 10.74 | 1,386,771 | +0.13(+1.22%) |
Aug 30, 2007 | 10.46 | 10.65 | 10.43 | 10.61 | 755,679 | +0.06(+0.55%) |
Aug 29, 2007 | 10.32 | 10.55 | 10.26 | 10.55 | 779,684 | +0.31(+3.01%) |
Aug 28, 2007 | 10.48 | 10.56 | 10.24 | 10.24 | 1,013,013 | -0.24(-2.30%) |
Aug 27, 2007 | 10.73 | 10.78 | 10.49 | 10.49 | 674,301 | -0.27(-2.52%) |
Aug 24, 2007 | 10.62 | 10.76 | 10.56 | 10.76 | 699,507 | +0.07(+0.66%) |
Aug 23, 2007 | 10.75 | 10.84 | 10.65 | 10.69 | 1,708,679 | -0.04(-0.35%) |
Aug 22, 2007 | 10.79 | 10.89 | 10.72 | 10.72 | 1,060,783 | +0.04(+0.39%) |
Aug 21, 2007 | 10.49 | 10.79 | 10.48 | 10.68 | 1,701,958 | +0.12(+1.10%) |
Aug 20, 2007 | 10.31 | 10.66 | 10.22 | 10.56 | 1,974,175 | +0.25(+2.42%) |
Aug 17, 2007 | 10.17 | 10.34 | 9.985 | 10.31 | 2,100,202 | +0.36(+3.64%) |
Aug 16, 2007 | 9.706 | 10.06 | 9.648 | 9.952 | 2,941,087 | +0.22(+2.31%) |
Aug 15, 2007 | 9.748 | 10.14 | 9.719 | 9.727 | 1,917,043 | -0.05(-0.51%) |
Aug 14, 2007 | 9.977 | 10.04 | 9.777 | 9.777 | 3,540,985 | -0.27(-2.74%) |
Aug 13, 2007 | 10.02 | 10.26 | 9.894 | 10.05 | 2,114,365 | +0.12(+1.22%) |
Aug 10, 2007 | 10.03 | 10.11 | 9.794 | 9.931 | 2,591,208 | -0.22(-2.14%) |
Aug 09, 2007 | 10.16 | 10.32 | 9.998 | 10.15 | 3,163,865 | -0.19(-1.85%) |
Aug 08, 2007 | 10.10 | 10.50 | 9.902 | 10.34 | 2,446,011 | +0.24(+2.39%) |
Aug 07, 2007 | 10.14 | 10.31 | 9.919 | 10.10 | 2,134,529 | -0.07(-0.66%) |
Aug 06, 2007 | 9.915 | 10.21 | 9.648 | 10.16 | 3,209,367 | +0.27(+2.69%) |
Aug 03, 2007 | 9.869 | 10.15 | 9.856 | 9.898 | 1,646,266 | -0.25(-2.50%) |
Aug 02, 2007 | 9.990 | 10.21 | 9.894 | 10.15 | 2,055,000 | +0.14(+1.41%) |