Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.10 | 14.21 | 13.53 | 14.15 | 464,300 | +0.58(+4.27%) |
Oct 30, 2007 | 13.80 | 13.93 | 13.30 | 13.57 | 300,100 | -0.49(-3.49%) |
Oct 29, 2007 | 13.35 | 14.10 | 12.65 | 14.06 | 486,000 | +1.13(+8.74%) |
Oct 26, 2007 | 12.90 | 12.97 | 12.75 | 12.93 | 295,600 | +0.24(+1.89%) |
Oct 25, 2007 | 12.55 | 12.70 | 12.24 | 12.69 | 152,200 | +0.31(+2.50%) |
Oct 24, 2007 | 12.49 | 12.65 | 12.10 | 12.38 | 220,900 | -0.05(-0.40%) |
Oct 23, 2007 | 12.41 | 12.53 | 11.91 | 12.43 | 346,000 | +0.73(+6.24%) |
Oct 22, 2007 | 11.30 | 11.73 | 11.27 | 11.70 | 303,600 | -0.22(-1.85%) |
Oct 19, 2007 | 12.16 | 12.16 | 11.58 | 11.92 | 268,600 | -0.04(-0.33%) |
Oct 18, 2007 | 11.65 | 12.05 | 11.52 | 11.96 | 246,100 | +0.21(+1.79%) |
Oct 17, 2007 | 12.00 | 12.00 | 11.59 | 11.75 | 211,400 | -0.01(-0.09%) |
Oct 16, 2007 | 11.48 | 11.90 | 11.03 | 11.76 | 296,800 | +0.29(+2.53%) |
Oct 15, 2007 | 11.09 | 11.55 | 11.09 | 11.47 | 493,300 | +0.46(+4.18%) |
Oct 12, 2007 | 10.43 | 11.10 | 10.42 | 11.01 | 203,600 | +0.49(+4.66%) |
Oct 11, 2007 | 10.75 | 10.85 | 10.52 | 10.52 | 317,700 | -0.19(-1.77%) |
Oct 10, 2007 | 10.97 | 10.98 | 10.53 | 10.71 | 251,100 | -0.24(-2.19%) |
Oct 09, 2007 | 10.89 | 10.95 | 10.59 | 10.95 | 287,600 | +0.00(+0.00%) |
Oct 08, 2007 | 10.83 | 11.10 | 10.60 | 10.95 | 92,800 | +0.08(+0.74%) |
Oct 05, 2007 | 10.40 | 10.93 | 10.35 | 10.87 | 295,300 | +0.52(+5.02%) |
Oct 04, 2007 | 10.08 | 10.40 | 10.05 | 10.35 | 109,300 | +0.20(+1.97%) |
Oct 03, 2007 | 10.64 | 10.64 | 10.05 | 10.15 | 210,700 | -0.44(-4.15%) |
Oct 02, 2007 | 10.61 | 10.73 | 10.31 | 10.59 | 255,400 | -0.30(-2.75%) |
Oct 01, 2007 | 11.13 | 11.13 | 10.71 | 10.89 | 243,700 | -0.36(-3.20%) |
Sep 28, 2007 | 11.26 | 11.41 | 11.14 | 11.25 | 235,000 | +0.20(+1.81%) |
Sep 27, 2007 | 11.09 | 11.41 | 10.90 | 11.05 | 200,200 | +0.20(+1.84%) |
Sep 26, 2007 | 10.36 | 10.89 | 10.30 | 10.85 | 213,900 | +0.46(+4.47%) |
Sep 25, 2007 | 10.34 | 10.46 | 10.22 | 10.39 | 204,600 | -0.07(-0.71%) |
Sep 24, 2007 | 10.74 | 10.83 | 10.37 | 10.46 | 223,400 | -0.12(-1.13%) |
Sep 21, 2007 | 10.12 | 10.58 | 10.12 | 10.58 | 149,000 | +0.33(+3.22%) |
Sep 20, 2007 | 10.22 | 10.34 | 10.10 | 10.25 | 119,000 | +0.11(+1.08%) |
Sep 19, 2007 | 10.43 | 10.50 | 10.00 | 10.14 | 236,300 | -0.16(-1.55%) |
Sep 18, 2007 | 10.06 | 10.34 | 9.970 | 10.30 | 197,100 | +0.34(+3.41%) |
Sep 17, 2007 | 9.790 | 10.21 | 9.780 | 9.960 | 242,300 | +0.13(+1.32%) |
Sep 14, 2007 | 9.500 | 10.04 | 9.370 | 9.830 | 238,300 | +0.35(+3.69%) |
Sep 13, 2007 | 9.050 | 9.800 | 8.970 | 9.480 | 292,600 | +0.53(+5.92%) |
Sep 12, 2007 | 8.850 | 9.000 | 8.680 | 8.950 | 284,200 | +0.20(+2.29%) |
Sep 11, 2007 | 8.580 | 8.800 | 8.360 | 8.750 | 177,200 | +0.39(+4.67%) |
Sep 10, 2007 | 8.600 | 8.600 | 8.214 | 8.360 | 153,700 | -0.26(-3.02%) |
Sep 07, 2007 | 8.700 | 8.750 | 8.550 | 8.620 | 157,900 | -0.24(-2.71%) |
Sep 06, 2007 | 8.800 | 8.860 | 8.560 | 8.860 | 246,600 | +0.11(+1.26%) |
Sep 05, 2007 | 8.730 | 8.870 | 8.650 | 8.750 | 198,100 | -0.21(-2.34%) |
Sep 04, 2007 | 8.640 | 9.080 | 8.640 | 8.960 | 146,500 | +0.32(+3.70%) |
Aug 31, 2007 | 8.610 | 8.700 | 8.490 | 8.640 | 120,300 | +0.28(+3.30%) |
Aug 30, 2007 | 8.590 | 8.790 | 8.210 | 8.364 | 154,600 | -0.34(-3.86%) |
Aug 29, 2007 | 8.500 | 8.700 | 8.310 | 8.700 | 575,700 | +0.36(+4.32%) |
Aug 28, 2007 | 8.970 | 9.010 | 8.290 | 8.340 | 241,000 | -0.84(-9.15%) |
Aug 27, 2007 | 9.220 | 9.450 | 9.060 | 9.180 | 119,100 | +0.06(+0.66%) |
Aug 24, 2007 | 9.220 | 9.220 | 8.980 | 9.120 | 130,100 | +0.05(+0.55%) |
Aug 23, 2007 | 9.310 | 9.342 | 8.860 | 9.070 | 366,900 | +0.32(+3.66%) |
Aug 22, 2007 | 8.100 | 8.830 | 8.100 | 8.750 | 262,100 | +0.72(+8.97%) |
Aug 21, 2007 | 8.030 | 8.100 | 7.790 | 8.030 | 144,200 | +0.08(+1.01%) |
Aug 20, 2007 | 7.970 | 8.300 | 7.940 | 7.950 | 464,800 | +0.18(+2.32%) |
Aug 17, 2007 | 8.300 | 8.660 | 7.700 | 7.770 | 413,900 | +0.03(+0.39%) |
Aug 16, 2007 | 8.010 | 8.130 | 7.210 | 7.740 | 1,001,900 | -0.52(-6.30%) |
Aug 15, 2007 | 8.300 | 8.440 | 8.000 | 8.260 | 529,000 | -0.65(-7.30%) |
Aug 14, 2007 | 9.410 | 9.450 | 8.820 | 8.910 | 191,500 | -0.65(-6.80%) |
Aug 13, 2007 | 9.360 | 9.700 | 8.980 | 9.560 | 573,200 | +0.58(+6.46%) |
Aug 10, 2007 | 9.080 | 9.080 | 8.650 | 8.980 | 394,300 | -0.29(-3.13%) |
Aug 09, 2007 | 9.310 | 9.460 | 9.100 | 9.270 | 322,000 | -0.58(-5.89%) |
Aug 08, 2007 | 9.450 | 9.940 | 9.446 | 9.850 | 541,600 | +0.35(+3.68%) |
Aug 07, 2007 | 9.430 | 9.600 | 9.280 | 9.500 | 414,600 | +0.07(+0.74%) |
Aug 06, 2007 | 9.680 | 9.680 | 8.540 | 9.430 | 297,600 | -0.33(-3.38%) |
Aug 03, 2007 | 9.950 | 10.10 | 9.720 | 9.760 | 295,600 | -0.34(-3.37%) |
Aug 02, 2007 | 10.25 | 10.41 | 9.680 | 10.10 | 245,500 | -0.11(-1.08%) |