Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.95 | 14.25 | 13.89 | 14.11 | 93,300 | +0.36(+2.62%) |
Oct 30, 2007 | 13.16 | 13.90 | 12.80 | 13.75 | 100,900 | +0.55(+4.15%) |
Oct 29, 2007 | 12.02 | 13.25 | 11.88 | 13.20 | 217,000 | +1.20(+10.02%) |
Oct 26, 2007 | 11.95 | 12.05 | 11.80 | 12.00 | 31,900 | +0.20(+1.69%) |
Oct 25, 2007 | 12.20 | 12.25 | 11.80 | 11.80 | 59,200 | -0.20(-1.67%) |
Oct 24, 2007 | 10.52 | 12.30 | 10.52 | 12.00 | 121,200 | +1.80(+17.65%) |
Oct 23, 2007 | 10.25 | 10.50 | 9.820 | 10.20 | 15,800 | -0.40(-3.77%) |
Oct 22, 2007 | 10.75 | 10.75 | 10.40 | 10.60 | 8,600 | -0.07(-0.66%) |
Oct 19, 2007 | 10.05 | 10.67 | 10.01 | 10.67 | 12,900 | +0.37(+3.59%) |
Oct 18, 2007 | 10.30 | 10.55 | 10.10 | 10.30 | 11,700 | +0.00(+0.00%) |
Oct 17, 2007 | 10.38 | 10.40 | 10.10 | 10.30 | 6,700 | +0.02(+0.19%) |
Oct 16, 2007 | 10.40 | 10.50 | 10.01 | 10.28 | 13,700 | -0.05(-0.48%) |
Oct 15, 2007 | 10.13 | 10.40 | 10.01 | 10.33 | 13,300 | +0.16(+1.57%) |
Oct 12, 2007 | 10.35 | 10.35 | 9.900 | 10.17 | 17,700 | -0.18(-1.74%) |
Oct 11, 2007 | 10.44 | 10.50 | 10.25 | 10.35 | 6,700 | -0.09(-0.86%) |
Oct 10, 2007 | 10.45 | 10.50 | 10.42 | 10.44 | 2,200 | +0.04(+0.38%) |
Oct 09, 2007 | 10.20 | 10.40 | 10.20 | 10.40 | 2,100 | +0.25(+2.46%) |
Oct 08, 2007 | 10.20 | 10.40 | 10.10 | 10.15 | 11,100 | -0.10(-0.98%) |
Oct 05, 2007 | 10.20 | 10.50 | 10.20 | 10.25 | 12,900 | +0.05(+0.49%) |
Oct 04, 2007 | 10.15 | 10.35 | 10.04 | 10.20 | 6,700 | +0.14(+1.39%) |
Oct 03, 2007 | 10.00 | 10.10 | 10.00 | 10.06 | 16,000 | +0.16(+1.62%) |
Oct 02, 2007 | 9.820 | 9.900 | 9.650 | 9.900 | 6,400 | +0.15(+1.54%) |
Oct 01, 2007 | 9.300 | 9.750 | 9.200 | 9.750 | 15,100 | +0.45(+4.84%) |
Sep 28, 2007 | 9.490 | 9.500 | 9.240 | 9.300 | 3,700 | -0.22(-2.31%) |
Sep 27, 2007 | 9.400 | 9.520 | 9.200 | 9.520 | 20,900 | +0.21(+2.26%) |
Sep 26, 2007 | 9.180 | 9.400 | 9.170 | 9.310 | 6,700 | +0.11(+1.20%) |
Sep 25, 2007 | 9.310 | 9.400 | 9.150 | 9.200 | 7,000 | -0.10(-1.08%) |
Sep 24, 2007 | 9.380 | 9.520 | 9.200 | 9.300 | 10,600 | -0.22(-2.31%) |
Sep 21, 2007 | 9.500 | 9.520 | 9.370 | 9.520 | 2,600 | +0.07(+0.74%) |
Sep 20, 2007 | 9.500 | 9.610 | 9.450 | 9.450 | 4,500 | -0.16(-1.66%) |
Sep 19, 2007 | 9.150 | 9.700 | 9.150 | 9.610 | 13,900 | +0.30(+3.22%) |
Sep 18, 2007 | 9.200 | 9.440 | 9.070 | 9.310 | 19,500 | +0.18(+1.97%) |
Sep 17, 2007 | 9.300 | 9.380 | 8.800 | 9.130 | 71,700 | -0.24(-2.58%) |
Sep 14, 2007 | 9.900 | 9.920 | 9.150 | 9.372 | 44,800 | -0.58(-5.81%) |
Sep 13, 2007 | 10.32 | 10.32 | 9.800 | 9.950 | 21,200 | -0.30(-2.93%) |
Sep 12, 2007 | 10.28 | 10.32 | 10.23 | 10.25 | 3,500 | +0.01(+0.10%) |
Sep 11, 2007 | 10.23 | 10.32 | 10.23 | 10.24 | 4,700 | +0.01(+0.08%) |
Sep 10, 2007 | 10.32 | 10.32 | 10.16 | 10.23 | 4,500 | -0.07(-0.66%) |
Sep 07, 2007 | 9.950 | 10.34 | 9.900 | 10.30 | 19,700 | +0.30(+3.00%) |
Sep 06, 2007 | 11.10 | 11.10 | 9.600 | 10.00 | 47,900 | -1.05(-9.50%) |
Sep 05, 2007 | 11.24 | 11.24 | 11.02 | 11.05 | 5,700 | -0.19(-1.69%) |
Sep 04, 2007 | 11.24 | 11.25 | 11.15 | 11.24 | 12,300 | +0.22(+2.02%) |
Aug 31, 2007 | 11.25 | 11.28 | 11.00 | 11.02 | 3,100 | -0.08(-0.74%) |
Aug 30, 2007 | 11.25 | 11.30 | 11.10 | 11.10 | 6,900 | -0.15(-1.33%) |
Aug 29, 2007 | 11.24 | 11.30 | 11.15 | 11.25 | 7,000 | -0.02(-0.18%) |
Aug 28, 2007 | 11.25 | 11.27 | 11.08 | 11.27 | 11,000 | +0.02(+0.18%) |
Aug 27, 2007 | 11.10 | 11.25 | 10.90 | 11.25 | 30,700 | +0.05(+0.45%) |
Aug 24, 2007 | 11.14 | 11.25 | 10.74 | 11.20 | 27,000 | +0.18(+1.63%) |
Aug 23, 2007 | 10.75 | 11.10 | 10.75 | 11.02 | 43,800 | +0.32(+2.99%) |
Aug 22, 2007 | 10.55 | 10.75 | 10.44 | 10.70 | 50,900 | +0.46(+4.49%) |
Aug 21, 2007 | 9.950 | 10.30 | 9.850 | 10.24 | 31,300 | +0.19(+1.89%) |
Aug 20, 2007 | 9.870 | 10.40 | 9.830 | 10.05 | 40,000 | +0.26(+2.66%) |
Aug 17, 2007 | 12.54 | 11.50 | 9.550 | 9.790 | 46,500 | +0.14(+1.45%) |
Aug 16, 2007 | 9.500 | 9.650 | 9.300 | 9.650 | 17,300 | +0.05(+0.52%) |
Aug 15, 2007 | 9.600 | 9.700 | 9.150 | 9.600 | 44,300 | +0.00(+0.00%) |
Aug 14, 2007 | 9.600 | 9.830 | 9.560 | 9.600 | 22,200 | +0.09(+0.95%) |
Aug 13, 2007 | 9.650 | 9.650 | 9.300 | 9.510 | 46,500 | -0.04(-0.42%) |
Aug 10, 2007 | 9.650 | 9.750 | 8.950 | 9.550 | 39,000 | -0.10(-1.04%) |
Aug 09, 2007 | 9.710 | 9.800 | 9.350 | 9.650 | 14,100 | -0.10(-1.03%) |
Aug 08, 2007 | 9.350 | 9.900 | 9.330 | 9.750 | 32,100 | +0.40(+4.28%) |
Aug 07, 2007 | 8.700 | 9.500 | 8.700 | 9.350 | 55,300 | +0.78(+9.10%) |
Aug 06, 2007 | 8.610 | 8.700 | 8.500 | 8.570 | 10,300 | +0.07(+0.82%) |
Aug 03, 2007 | 8.500 | 8.700 | 8.310 | 8.500 | 20,700 | +0.19(+2.29%) |
Aug 02, 2007 | 8.400 | 8.500 | 8.300 | 8.310 | 7,400 | -0.09(-1.07%) |