Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.63 | 10.81 | 10.53 | 10.70 | 1,534,402 | +0.09(+0.88%) |
Oct 30, 2007 | 10.55 | 10.64 | 10.40 | 10.60 | 1,070,195 | -0.03(-0.32%) |
Oct 29, 2007 | 10.69 | 10.74 | 10.53 | 10.64 | 1,398,508 | -0.06(-0.60%) |
Oct 26, 2007 | 10.40 | 10.74 | 10.40 | 10.70 | 1,993,192 | +0.39(+3.79%) |
Oct 25, 2007 | 10.29 | 10.47 | 10.19 | 10.31 | 1,802,658 | +0.00(+0.00%) |
Oct 24, 2007 | 10.40 | 10.46 | 9.914 | 10.31 | 4,019,829 | -0.23(-2.21%) |
Oct 23, 2007 | 11.12 | 11.12 | 10.31 | 10.54 | 4,448,002 | -0.56(-5.05%) |
Oct 22, 2007 | 11.21 | 11.21 | 10.85 | 11.10 | 1,372,366 | +0.02(+0.19%) |
Oct 19, 2007 | 11.27 | 11.35 | 11.05 | 11.08 | 1,252,016 | -0.22(-1.92%) |
Oct 18, 2007 | 11.41 | 11.46 | 11.23 | 11.30 | 994,359 | -0.21(-1.84%) |
Oct 17, 2007 | 11.66 | 11.70 | 11.41 | 11.51 | 711,972 | -0.04(-0.33%) |
Oct 16, 2007 | 11.74 | 11.76 | 11.55 | 11.55 | 1,152,156 | -0.18(-1.52%) |
Oct 15, 2007 | 11.62 | 11.77 | 11.53 | 11.73 | 1,481,646 | +0.07(+0.62%) |
Oct 12, 2007 | 11.57 | 11.69 | 11.54 | 11.66 | 876,364 | +0.12(+1.07%) |
Oct 11, 2007 | 11.48 | 11.64 | 11.43 | 11.53 | 1,147,917 | +0.13(+1.15%) |
Oct 10, 2007 | 11.42 | 11.53 | 11.36 | 11.40 | 968,216 | -0.04(-0.37%) |
Oct 09, 2007 | 11.29 | 11.44 | 11.27 | 11.44 | 1,247,070 | +0.15(+1.35%) |
Oct 08, 2007 | 11.17 | 11.78 | 11.17 | 11.29 | 977,166 | +0.08(+0.76%) |
Oct 05, 2007 | 11.20 | 11.31 | 11.12 | 11.21 | 938,541 | +0.06(+0.57%) |
Oct 04, 2007 | 11.10 | 11.23 | 11.10 | 11.14 | 1,246,599 | +0.08(+0.77%) |
Oct 03, 2007 | 11.00 | 11.18 | 10.99 | 11.06 | 1,144,855 | +0.02(+0.15%) |
Oct 02, 2007 | 10.97 | 11.12 | 10.97 | 11.04 | 1,239,533 | +0.04(+0.39%) |
Oct 01, 2007 | 11.17 | 11.17 | 10.95 | 11.00 | 2,097,292 | -0.17(-1.52%) |
Sep 28, 2007 | 11.33 | 11.33 | 11.16 | 11.17 | 1,009,196 | -0.13(-1.13%) |
Sep 27, 2007 | 11.27 | 11.38 | 11.27 | 11.29 | 1,091,628 | +0.08(+0.76%) |
Sep 26, 2007 | 11.07 | 11.26 | 11.05 | 11.21 | 1,241,653 | +0.14(+1.23%) |
Sep 25, 2007 | 11.07 | 11.12 | 11.04 | 11.07 | 1,288,521 | -0.08(-0.69%) |
Sep 24, 2007 | 11.12 | 11.27 | 10.98 | 11.15 | 2,158,055 | +0.04(+0.34%) |
Sep 21, 2007 | 11.27 | 11.31 | 11.10 | 11.11 | 1,419,705 | -0.06(-0.57%) |
Sep 20, 2007 | 11.33 | 11.27 | 11.15 | 11.18 | 624,830 | -0.15(-1.35%) |
Sep 19, 2007 | 11.54 | 11.56 | 11.32 | 11.33 | 1,338,687 | -0.20(-1.73%) |
Sep 18, 2007 | 11.32 | 11.55 | 11.23 | 11.53 | 565,950 | +0.21(+1.88%) |
Sep 17, 2007 | 11.34 | 11.40 | 11.29 | 11.32 | 819,604 | -0.04(-0.34%) |
Sep 14, 2007 | 11.33 | 11.38 | 11.21 | 11.35 | 457,612 | +0.03(+0.23%) |
Sep 13, 2007 | 11.36 | 11.40 | 11.11 | 11.33 | 644,378 | +0.05(+0.45%) |
Sep 12, 2007 | 11.46 | 11.63 | 11.26 | 11.28 | 676,880 | -0.15(-1.30%) |
Sep 11, 2007 | 11.20 | 11.46 | 11.20 | 11.43 | 927,942 | +0.23(+2.05%) |
Sep 10, 2007 | 11.24 | 11.31 | 11.09 | 11.20 | 614,938 | +0.00(+0.04%) |
Sep 07, 2007 | 11.34 | 11.49 | 11.15 | 11.19 | 1,168,878 | -0.25(-2.23%) |
Sep 06, 2007 | 11.49 | 11.50 | 11.31 | 11.45 | 535,333 | -0.04(-0.33%) |
Sep 05, 2007 | 11.40 | 11.53 | 11.23 | 11.49 | 695,250 | -0.01(-0.11%) |
Sep 04, 2007 | 11.40 | 11.57 | 11.38 | 11.50 | 1,160,870 | +0.07(+0.59%) |
Aug 31, 2007 | 11.53 | 11.53 | 11.39 | 11.43 | 955,498 | +0.03(+0.30%) |
Aug 30, 2007 | 11.41 | 11.52 | 11.31 | 11.40 | 1,040,049 | -0.01(-0.11%) |
Aug 29, 2007 | 11.19 | 11.41 | 11.12 | 11.41 | 841,272 | +0.28(+2.52%) |
Aug 28, 2007 | 11.26 | 11.32 | 11.13 | 11.13 | 794,403 | -0.17(-1.54%) |
Aug 27, 2007 | 11.14 | 11.37 | 11.07 | 11.30 | 988,942 | +0.08(+0.68%) |
Aug 24, 2007 | 11.13 | 11.23 | 11.00 | 11.23 | 1,009,903 | +0.06(+0.49%) |
Aug 23, 2007 | 11.60 | 11.68 | 11.12 | 11.17 | 1,584,568 | -0.42(-3.66%) |
Aug 22, 2007 | 11.46 | 11.68 | 11.40 | 11.60 | 1,465,160 | +0.27(+2.40%) |
Aug 21, 2007 | 11.28 | 11.40 | 11.06 | 11.32 | 1,323,849 | +0.04(+0.38%) |
Aug 20, 2007 | 11.14 | 11.37 | 11.11 | 11.28 | 1,060,068 | +0.14(+1.26%) |
Aug 17, 2007 | 11.32 | 11.45 | 10.98 | 11.14 | 1,633,085 | +0.10(+0.92%) |
Aug 16, 2007 | 11.02 | 11.20 | 10.61 | 11.04 | 2,075,859 | +0.02(+0.15%) |
Aug 15, 2007 | 10.89 | 11.37 | 10.89 | 11.02 | 1,580,329 | +0.09(+0.85%) |
Aug 14, 2007 | 11.15 | 11.40 | 10.92 | 10.93 | 1,238,356 | -0.26(-2.31%) |
Aug 13, 2007 | 11.13 | 11.26 | 10.97 | 11.19 | 1,895,217 | +0.06(+0.53%) |
Aug 10, 2007 | 11.49 | 11.90 | 10.89 | 11.13 | 4,444,469 | -0.65(-5.55%) |
Aug 09, 2007 | 11.93 | 11.94 | 11.51 | 11.78 | 3,394,056 | -0.14(-1.21%) |
Aug 08, 2007 | 11.52 | 12.38 | 11.52 | 11.93 | 3,524,769 | +0.23(+1.96%) |
Aug 07, 2007 | 11.35 | 11.78 | 11.15 | 11.70 | 2,973,656 | +0.35(+3.07%) |
Aug 06, 2007 | 11.01 | 11.35 | 10.73 | 11.35 | 1,874,727 | +0.52(+4.82%) |
Aug 03, 2007 | 10.90 | 11.09 | 10.79 | 10.83 | 1,790,646 | -0.26(-2.37%) |
Aug 02, 2007 | 11.07 | 11.12 | 10.94 | 11.09 | 2,303,841 | +0.01(+0.08%) |