Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.72 | 11.00 | 10.62 | 10.94 | 294,154 | +0.16(+1.48%) |
Oct 30, 2007 | 10.65 | 10.93 | 10.57 | 10.78 | 296,795 | +0.10(+0.94%) |
Oct 29, 2007 | 10.63 | 10.83 | 10.59 | 10.68 | 138,591 | +0.07(+0.66%) |
Oct 26, 2007 | 10.59 | 10.71 | 10.38 | 10.61 | 333,168 | +0.16(+1.53%) |
Oct 25, 2007 | 11.06 | 11.08 | 10.40 | 10.45 | 457,380 | -0.55(-5.00%) |
Oct 24, 2007 | 11.32 | 11.34 | 10.85 | 11.00 | 323,594 | -0.36(-3.17%) |
Oct 23, 2007 | 11.30 | 11.43 | 11.12 | 11.36 | 185,343 | +0.16(+1.43%) |
Oct 22, 2007 | 10.89 | 11.26 | 10.79 | 11.20 | 293,100 | +0.29(+2.66%) |
Oct 19, 2007 | 11.39 | 11.39 | 10.91 | 10.91 | 282,953 | -0.48(-4.21%) |
Oct 18, 2007 | 11.47 | 11.53 | 11.34 | 11.39 | 272,220 | -0.13(-1.13%) |
Oct 17, 2007 | 11.54 | 11.71 | 11.45 | 11.52 | 328,032 | +0.07(+0.61%) |
Oct 16, 2007 | 11.30 | 11.55 | 11.30 | 11.45 | 383,977 | +0.15(+1.33%) |
Oct 15, 2007 | 11.40 | 11.56 | 11.25 | 11.30 | 307,734 | -0.12(-1.05%) |
Oct 12, 2007 | 11.47 | 11.57 | 11.36 | 11.42 | 203,426 | +0.00(+0.00%) |
Oct 11, 2007 | 11.74 | 11.75 | 11.42 | 11.42 | 305,497 | -0.24(-2.06%) |
Oct 10, 2007 | 11.86 | 11.86 | 11.52 | 11.66 | 221,997 | -0.20(-1.69%) |
Oct 09, 2007 | 11.89 | 11.94 | 11.71 | 11.86 | 246,067 | +0.02(+0.17%) |
Oct 08, 2007 | 12.02 | 12.14 | 11.83 | 11.84 | 199,451 | -0.23(-1.91%) |
Oct 05, 2007 | 12.08 | 12.16 | 11.91 | 12.07 | 272,938 | +0.12(+1.00%) |
Oct 04, 2007 | 12.06 | 12.16 | 11.84 | 11.95 | 186,838 | -0.04(-0.33%) |
Oct 03, 2007 | 12.23 | 12.23 | 11.90 | 11.99 | 294,632 | -0.26(-2.12%) |
Oct 02, 2007 | 12.09 | 12.38 | 12.09 | 12.25 | 235,201 | +0.17(+1.41%) |
Oct 01, 2007 | 11.43 | 12.19 | 11.38 | 12.08 | 346,234 | +0.67(+5.87%) |
Sep 28, 2007 | 11.50 | 11.55 | 11.38 | 11.41 | 295,336 | -0.10(-0.87%) |
Sep 27, 2007 | 11.43 | 11.53 | 11.34 | 11.51 | 326,520 | +0.11(+0.96%) |
Sep 26, 2007 | 11.66 | 11.77 | 11.35 | 11.40 | 253,662 | -0.19(-1.64%) |
Sep 25, 2007 | 11.83 | 11.83 | 11.47 | 11.59 | 399,493 | -0.29(-2.44%) |
Sep 24, 2007 | 12.17 | 12.19 | 11.74 | 11.88 | 366,393 | -0.27(-2.22%) |
Sep 21, 2007 | 12.15 | 12.18 | 12.03 | 12.15 | 416,752 | +0.10(+0.83%) |
Sep 20, 2007 | 12.09 | 12.13 | 11.85 | 12.05 | 325,266 | -0.08(-0.66%) |
Sep 19, 2007 | 12.11 | 12.31 | 12.00 | 12.13 | 299,591 | +0.14(+1.17%) |
Sep 18, 2007 | 11.69 | 11.99 | 11.38 | 11.99 | 559,460 | +0.37(+3.18%) |
Sep 17, 2007 | 11.64 | 11.64 | 11.51 | 11.62 | 519,811 | -0.07(-0.60%) |
Sep 14, 2007 | 11.78 | 11.86 | 11.62 | 11.69 | 339,961 | -0.24(-2.01%) |
Sep 13, 2007 | 11.90 | 12.06 | 11.67 | 11.93 | 347,360 | +0.05(+0.42%) |
Sep 12, 2007 | 12.32 | 12.32 | 11.88 | 11.88 | 283,850 | -0.46(-3.73%) |
Sep 11, 2007 | 12.24 | 12.48 | 12.21 | 12.34 | 230,797 | +0.14(+1.15%) |
Sep 10, 2007 | 12.50 | 12.55 | 12.15 | 12.20 | 402,343 | -0.26(-2.09%) |
Sep 07, 2007 | 12.49 | 12.49 | 12.28 | 12.46 | 634,688 | -0.23(-1.81%) |
Sep 06, 2007 | 12.22 | 12.69 | 12.20 | 12.69 | 918,561 | +0.49(+4.02%) |
Sep 05, 2007 | 11.76 | 12.28 | 11.76 | 12.20 | 897,827 | +0.36(+3.04%) |
Sep 04, 2007 | 11.61 | 11.99 | 11.52 | 11.84 | 392,968 | +0.26(+2.25%) |
Aug 31, 2007 | 11.64 | 11.85 | 11.41 | 11.58 | 311,860 | +0.08(+0.70%) |
Aug 30, 2007 | 11.41 | 11.78 | 11.28 | 11.50 | 325,896 | +0.02(+0.17%) |
Aug 29, 2007 | 11.57 | 11.57 | 11.22 | 11.48 | 677,505 | -0.01(-0.09%) |
Aug 28, 2007 | 11.86 | 11.89 | 11.47 | 11.49 | 338,418 | -0.42(-3.53%) |
Aug 27, 2007 | 12.04 | 12.07 | 11.87 | 11.91 | 349,451 | -0.14(-1.16%) |
Aug 24, 2007 | 12.01 | 12.09 | 11.91 | 12.05 | 454,172 | +0.07(+0.58%) |
Aug 23, 2007 | 12.10 | 12.14 | 11.80 | 11.98 | 378,301 | -0.07(-0.58%) |
Aug 22, 2007 | 11.95 | 12.25 | 11.95 | 12.05 | 589,635 | +0.21(+1.77%) |
Aug 21, 2007 | 11.96 | 12.08 | 11.81 | 11.84 | 284,398 | -0.08(-0.67%) |
Aug 20, 2007 | 11.92 | 12.05 | 11.83 | 11.92 | 471,967 | +0.03(+0.25%) |
Aug 17, 2007 | 12.55 | 12.62 | 11.70 | 11.89 | 1,066,740 | -0.21(-1.74%) |
Aug 16, 2007 | 11.66 | 12.40 | 11.51 | 12.10 | 1,153,073 | +0.35(+2.98%) |
Aug 15, 2007 | 11.86 | 12.14 | 11.62 | 11.75 | 695,318 | -0.09(-0.76%) |
Aug 14, 2007 | 12.23 | 12.41 | 11.78 | 11.84 | 488,089 | -0.39(-3.19%) |
Aug 13, 2007 | 12.22 | 13.05 | 12.19 | 12.23 | 901,667 | +0.08(+0.66%) |
Aug 10, 2007 | 11.89 | 12.64 | 11.89 | 12.15 | 870,092 | +0.13(+1.08%) |
Aug 09, 2007 | 12.10 | 12.32 | 11.62 | 12.02 | 1,928,446 | -0.28(-2.28%) |
Aug 08, 2007 | 12.28 | 12.58 | 12.03 | 12.30 | 1,690,160 | +0.13(+1.07%) |
Aug 07, 2007 | 12.35 | 12.35 | 11.69 | 12.17 | 1,138,456 | -0.23(-1.85%) |
Aug 06, 2007 | 12.59 | 12.59 | 11.86 | 12.40 | 917,840 | -0.16(-1.27%) |
Aug 03, 2007 | 12.48 | 13.19 | 12.42 | 12.56 | 1,080,226 | -0.61(-4.63%) |
Aug 02, 2007 | 13.20 | 13.49 | 13.09 | 13.17 | 1,244,071 | -0.47(-3.45%) |