Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.01 | 11.13 | 10.65 | 10.94 | 110,417 | -0.05(-0.50%) |
Oct 30, 2007 | 11.03 | 11.09 | 10.93 | 10.99 | 87,129 | -0.10(-0.87%) |
Oct 29, 2007 | 11.19 | 11.29 | 10.99 | 11.09 | 54,763 | -0.05(-0.43%) |
Oct 26, 2007 | 11.07 | 11.28 | 10.96 | 11.13 | 94,710 | +0.20(+1.82%) |
Oct 25, 2007 | 10.94 | 11.02 | 10.86 | 10.94 | 97,643 | +0.01(+0.06%) |
Oct 24, 2007 | 10.89 | 11.16 | 10.77 | 10.93 | 113,387 | -0.05(-0.48%) |
Oct 23, 2007 | 10.70 | 10.99 | 10.66 | 10.98 | 101,944 | +0.32(+3.00%) |
Oct 22, 2007 | 10.39 | 10.69 | 10.34 | 10.66 | 75,266 | +0.21(+2.04%) |
Oct 19, 2007 | 10.80 | 10.80 | 10.41 | 10.45 | 101,228 | -0.36(-3.31%) |
Oct 18, 2007 | 10.89 | 10.89 | 10.72 | 10.80 | 61,481 | -0.14(-1.32%) |
Oct 17, 2007 | 10.98 | 10.99 | 10.74 | 10.95 | 98,891 | +0.12(+1.08%) |
Oct 16, 2007 | 11.06 | 11.11 | 10.78 | 10.83 | 109,402 | -0.24(-2.17%) |
Oct 15, 2007 | 11.29 | 11.29 | 10.96 | 11.07 | 69,980 | -0.25(-2.24%) |
Oct 12, 2007 | 11.33 | 11.36 | 11.22 | 11.33 | 56,510 | -0.01(-0.06%) |
Oct 11, 2007 | 11.44 | 11.44 | 11.21 | 11.33 | 105,142 | -0.08(-0.66%) |
Oct 10, 2007 | 11.42 | 11.42 | 11.29 | 11.41 | 45,107 | -0.03(-0.30%) |
Oct 09, 2007 | 11.36 | 11.45 | 11.30 | 11.44 | 58,340 | +0.11(+0.97%) |
Oct 08, 2007 | 11.29 | 11.37 | 11.20 | 11.33 | 35,755 | -0.01(-0.06%) |
Oct 05, 2007 | 11.35 | 11.44 | 11.20 | 11.34 | 99,108 | +0.01(+0.12%) |
Oct 04, 2007 | 11.24 | 11.33 | 11.07 | 11.33 | 45,762 | +0.14(+1.23%) |
Oct 03, 2007 | 11.16 | 11.29 | 10.96 | 11.19 | 84,072 | -0.05(-0.49%) |
Oct 02, 2007 | 11.18 | 11.27 | 11.10 | 11.24 | 67,544 | +0.05(+0.49%) |
Oct 01, 2007 | 10.85 | 11.23 | 10.85 | 11.19 | 79,338 | +0.32(+2.97%) |
Sep 28, 2007 | 10.98 | 11.02 | 10.83 | 10.87 | 76,413 | -0.14(-1.31%) |
Sep 27, 2007 | 10.98 | 11.07 | 10.90 | 11.01 | 34,766 | +0.05(+0.50%) |
Sep 26, 2007 | 11.02 | 11.04 | 10.87 | 10.96 | 75,154 | +0.01(+0.13%) |
Sep 25, 2007 | 10.93 | 11.01 | 10.89 | 10.94 | 31,087 | -0.08(-0.69%) |
Sep 24, 2007 | 11.18 | 11.20 | 10.95 | 11.02 | 65,886 | -0.18(-1.60%) |
Sep 21, 2007 | 11.06 | 11.26 | 11.03 | 11.20 | 182,850 | +0.23(+2.07%) |
Sep 20, 2007 | 10.97 | 11.11 | 10.96 | 10.97 | 111,060 | -0.03(-0.31%) |
Sep 19, 2007 | 10.96 | 11.05 | 10.70 | 11.00 | 116,435 | +0.12(+1.14%) |
Sep 18, 2007 | 10.65 | 10.96 | 10.58 | 10.88 | 143,634 | +0.25(+2.33%) |
Sep 17, 2007 | 10.61 | 10.73 | 10.61 | 10.63 | 91,077 | -0.01(-0.13%) |
Sep 14, 2007 | 10.59 | 10.68 | 10.52 | 10.65 | 49,656 | -0.01(-0.06%) |
Sep 13, 2007 | 10.72 | 10.89 | 10.55 | 10.65 | 54,123 | +0.01(+0.06%) |
Sep 12, 2007 | 10.76 | 10.76 | 10.57 | 10.65 | 34,801 | -0.17(-1.59%) |
Sep 11, 2007 | 10.70 | 10.82 | 10.59 | 10.82 | 38,901 | +0.15(+1.42%) |
Sep 10, 2007 | 10.63 | 10.84 | 10.47 | 10.67 | 70,061 | +0.02(+0.19%) |
Sep 07, 2007 | 10.56 | 10.78 | 10.56 | 10.65 | 79,448 | -0.06(-0.58%) |
Sep 06, 2007 | 10.61 | 10.80 | 10.59 | 10.71 | 86,460 | +0.19(+1.76%) |
Sep 05, 2007 | 10.70 | 10.70 | 10.52 | 10.52 | 40,041 | -0.26(-2.42%) |
Sep 04, 2007 | 10.68 | 10.82 | 10.65 | 10.78 | 28,682 | +0.08(+0.71%) |
Aug 31, 2007 | 10.91 | 10.91 | 10.65 | 10.71 | 104,560 | -0.04(-0.38%) |
Aug 30, 2007 | 10.72 | 10.89 | 10.65 | 10.75 | 42,494 | -0.10(-0.95%) |
Aug 29, 2007 | 10.59 | 10.88 | 10.50 | 10.85 | 45,245 | +0.31(+2.93%) |
Aug 28, 2007 | 10.70 | 10.75 | 10.50 | 10.54 | 51,384 | -0.25(-2.35%) |
Aug 27, 2007 | 10.98 | 10.98 | 10.76 | 10.80 | 35,759 | -0.19(-1.75%) |
Aug 24, 2007 | 10.72 | 10.99 | 10.72 | 10.99 | 48,972 | +0.25(+2.37%) |
Aug 23, 2007 | 11.02 | 11.02 | 10.74 | 10.74 | 52,371 | -0.27(-2.43%) |
Aug 22, 2007 | 11.06 | 11.11 | 10.94 | 11.00 | 55,446 | +0.00(+0.00%) |
Aug 21, 2007 | 10.92 | 11.06 | 10.85 | 11.00 | 88,029 | +0.05(+0.44%) |
Aug 20, 2007 | 10.98 | 11.05 | 10.87 | 10.96 | 119,386 | +0.00(+0.00%) |
Aug 17, 2007 | 11.11 | 11.13 | 10.66 | 10.96 | 260,530 | +0.18(+1.66%) |
Aug 16, 2007 | 9.864 | 10.78 | 9.864 | 10.78 | 309,390 | +0.90(+9.11%) |
Aug 15, 2007 | 9.761 | 10.19 | 9.740 | 9.878 | 110,778 | +0.12(+1.20%) |
Aug 14, 2007 | 10.20 | 10.37 | 9.761 | 9.761 | 103,675 | -0.42(-4.12%) |
Aug 13, 2007 | 9.967 | 10.41 | 9.967 | 10.18 | 127,071 | +0.34(+3.49%) |
Aug 10, 2007 | 10.21 | 10.34 | 9.795 | 9.836 | 270,400 | -0.49(-4.72%) |
Aug 09, 2007 | 10.32 | 11.16 | 10.13 | 10.32 | 321,590 | -0.23(-2.21%) |
Aug 08, 2007 | 9.953 | 10.85 | 9.939 | 10.56 | 414,299 | +0.74(+7.48%) |
Aug 07, 2007 | 9.431 | 9.878 | 9.369 | 9.823 | 117,295 | +0.21(+2.14%) |
Aug 06, 2007 | 9.259 | 9.623 | 8.937 | 9.616 | 190,135 | +0.38(+4.17%) |
Aug 03, 2007 | 9.287 | 9.706 | 9.198 | 9.232 | 128,211 | -0.45(-4.61%) |
Aug 02, 2007 | 9.562 | 9.740 | 9.452 | 9.678 | 95,872 | +0.15(+1.59%) |