Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.77 | 12.93 | 12.00 | 12.45 | 278,300 | -0.27(-2.12%) |
Oct 30, 2007 | 12.70 | 13.13 | 12.22 | 12.72 | 204,500 | +0.52(+4.26%) |
Oct 29, 2007 | 13.25 | 13.25 | 12.05 | 12.20 | 114,600 | -0.80(-6.15%) |
Oct 26, 2007 | 12.43 | 13.30 | 12.35 | 13.00 | 264,000 | +0.54(+4.33%) |
Oct 25, 2007 | 11.95 | 12.49 | 11.82 | 12.46 | 184,600 | +0.57(+4.79%) |
Oct 24, 2007 | 11.88 | 12.00 | 11.68 | 11.89 | 59,700 | +0.07(+0.59%) |
Oct 23, 2007 | 11.43 | 11.89 | 11.43 | 11.82 | 106,100 | +0.42(+3.68%) |
Oct 22, 2007 | 11.06 | 11.75 | 11.00 | 11.40 | 137,200 | +0.34(+3.07%) |
Oct 19, 2007 | 11.65 | 11.68 | 11.05 | 11.06 | 51,400 | -0.62(-5.31%) |
Oct 18, 2007 | 11.70 | 11.75 | 11.49 | 11.68 | 54,600 | +0.06(+0.52%) |
Oct 17, 2007 | 11.15 | 11.73 | 11.15 | 11.62 | 65,600 | +0.55(+4.97%) |
Oct 16, 2007 | 11.15 | 11.15 | 10.94 | 11.07 | 77,500 | -0.06(-0.54%) |
Oct 15, 2007 | 11.75 | 11.75 | 11.02 | 11.13 | 63,000 | -0.61(-5.20%) |
Oct 12, 2007 | 10.98 | 11.74 | 10.97 | 11.74 | 93,100 | +0.77(+7.02%) |
Oct 11, 2007 | 11.13 | 11.26 | 10.92 | 10.97 | 24,500 | -0.22(-1.97%) |
Oct 10, 2007 | 11.47 | 11.47 | 10.84 | 11.19 | 67,900 | -0.28(-2.44%) |
Oct 09, 2007 | 11.32 | 11.80 | 11.31 | 11.47 | 73,900 | +0.09(+0.79%) |
Oct 08, 2007 | 10.94 | 11.38 | 10.92 | 11.38 | 51,700 | +0.33(+2.99%) |
Oct 05, 2007 | 11.05 | 11.23 | 10.78 | 11.05 | 50,800 | -0.09(-0.81%) |
Oct 04, 2007 | 11.14 | 11.18 | 11.00 | 11.14 | 37,700 | -0.11(-0.98%) |
Oct 03, 2007 | 11.30 | 11.38 | 11.22 | 11.25 | 31,400 | -0.09(-0.79%) |
Oct 02, 2007 | 11.10 | 11.55 | 11.00 | 11.34 | 111,300 | +0.17(+1.52%) |
Oct 01, 2007 | 11.42 | 11.71 | 11.07 | 11.17 | 173,400 | -0.16(-1.41%) |
Sep 28, 2007 | 11.25 | 11.75 | 11.07 | 11.33 | 115,300 | +0.06(+0.53%) |
Sep 27, 2007 | 11.16 | 11.29 | 11.06 | 11.27 | 122,400 | +0.07(+0.63%) |
Sep 26, 2007 | 10.80 | 11.40 | 10.78 | 11.20 | 74,900 | +0.46(+4.28%) |
Sep 25, 2007 | 10.52 | 10.94 | 10.52 | 10.74 | 58,000 | +0.25(+2.38%) |
Sep 24, 2007 | 10.69 | 10.69 | 10.39 | 10.49 | 61,700 | -0.16(-1.50%) |
Sep 21, 2007 | 10.56 | 10.90 | 10.56 | 10.65 | 66,000 | +0.05(+0.47%) |
Sep 20, 2007 | 10.55 | 10.79 | 10.44 | 10.60 | 65,500 | -0.02(-0.19%) |
Sep 19, 2007 | 10.07 | 10.70 | 10.07 | 10.62 | 104,700 | +0.62(+6.20%) |
Sep 18, 2007 | 9.980 | 10.05 | 9.860 | 10.00 | 52,900 | +0.04(+0.40%) |
Sep 17, 2007 | 10.00 | 10.00 | 9.870 | 9.960 | 56,300 | -0.03(-0.30%) |
Sep 14, 2007 | 10.40 | 10.40 | 9.890 | 9.990 | 43,800 | -0.44(-4.22%) |
Sep 13, 2007 | 10.34 | 10.54 | 10.26 | 10.43 | 26,100 | +0.09(+0.87%) |
Sep 12, 2007 | 10.30 | 10.64 | 10.30 | 10.34 | 68,200 | +0.03(+0.29%) |
Sep 11, 2007 | 10.35 | 10.39 | 10.09 | 10.31 | 37,200 | -0.04(-0.39%) |
Sep 10, 2007 | 10.29 | 10.36 | 9.990 | 10.35 | 78,800 | +0.07(+0.68%) |
Sep 07, 2007 | 10.14 | 10.30 | 9.930 | 10.28 | 92,800 | +0.10(+0.98%) |
Sep 06, 2007 | 10.30 | 10.51 | 10.16 | 10.18 | 126,500 | -0.07(-0.68%) |
Sep 05, 2007 | 10.53 | 10.53 | 10.20 | 10.25 | 54,300 | -0.26(-2.47%) |
Sep 04, 2007 | 10.50 | 10.76 | 10.38 | 10.51 | 174,400 | -0.02(-0.19%) |
Aug 31, 2007 | 10.62 | 10.70 | 10.53 | 10.53 | 118,100 | +0.01(+0.10%) |
Aug 30, 2007 | 10.61 | 10.66 | 10.45 | 10.52 | 87,700 | -0.11(-1.03%) |
Aug 29, 2007 | 10.60 | 10.65 | 10.48 | 10.63 | 188,500 | +0.05(+0.47%) |
Aug 28, 2007 | 10.63 | 10.76 | 10.50 | 10.58 | 184,900 | +0.02(+0.19%) |
Aug 27, 2007 | 10.59 | 10.77 | 10.49 | 10.56 | 165,000 | +0.06(+0.57%) |
Aug 24, 2007 | 10.59 | 10.70 | 10.46 | 10.50 | 125,500 | +0.00(+0.00%) |
Aug 23, 2007 | 10.80 | 10.80 | 10.48 | 10.50 | 413,200 | -0.19(-1.78%) |
Aug 22, 2007 | 10.54 | 10.80 | 10.07 | 10.69 | 327,500 | +0.10(+0.94%) |
Aug 21, 2007 | 10.35 | 11.10 | 10.30 | 10.59 | 246,000 | +0.37(+3.62%) |
Aug 20, 2007 | 9.500 | 10.48 | 9.499 | 10.22 | 211,900 | +0.81(+8.61%) |
Aug 17, 2007 | 9.490 | 9.590 | 9.190 | 9.410 | 102,500 | +0.11(+1.18%) |
Aug 16, 2007 | 9.650 | 9.700 | 9.040 | 9.300 | 136,800 | -0.30(-3.12%) |
Aug 15, 2007 | 9.930 | 9.930 | 9.550 | 9.600 | 78,700 | -0.36(-3.61%) |
Aug 14, 2007 | 10.03 | 10.15 | 9.840 | 9.960 | 165,900 | -0.10(-0.99%) |
Aug 13, 2007 | 9.750 | 10.12 | 9.750 | 10.06 | 151,500 | +0.51(+5.34%) |
Aug 10, 2007 | 9.000 | 9.650 | 8.610 | 9.550 | 239,000 | +0.55(+6.11%) |
Aug 09, 2007 | 9.440 | 9.600 | 8.830 | 9.000 | 501,100 | -0.51(-5.36%) |
Aug 08, 2007 | 10.17 | 10.17 | 9.500 | 9.510 | 277,200 | -0.72(-7.04%) |
Aug 07, 2007 | 10.65 | 10.65 | 10.15 | 10.23 | 134,200 | -0.46(-4.30%) |
Aug 06, 2007 | 10.70 | 10.81 | 10.40 | 10.69 | 243,800 | +0.00(+0.00%) |
Aug 03, 2007 | 10.69 | 10.73 | 10.68 | 10.69 | 181,700 | -0.04(-0.37%) |
Aug 02, 2007 | 10.57 | 10.82 | 10.56 | 10.73 | 136,600 | +0.24(+2.29%) |