Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.141 | 9.337 | 9.052 | 9.160 | 11,921 | +0.04(+0.41%) |
Oct 30, 2007 | 9.440 | 9.440 | 9.010 | 9.122 | 12,616 | +0.00(+0.00%) |
Oct 29, 2007 | 9.515 | 9.515 | 8.926 | 9.122 | 9,261 | -0.39(-4.13%) |
Oct 26, 2007 | 9.709 | 9.721 | 8.926 | 9.515 | 21,584 | +0.12(+1.29%) |
Oct 25, 2007 | 10.23 | 10.34 | 9.393 | 9.393 | 21,662 | -0.22(-2.30%) |
Oct 24, 2007 | 9.762 | 9.762 | 9.580 | 9.614 | 3,006 | -0.26(-2.59%) |
Oct 23, 2007 | 9.814 | 10.02 | 9.524 | 9.870 | 55,706 | -0.22(-2.22%) |
Oct 22, 2007 | 10.71 | 10.76 | 9.543 | 10.09 | 16,690 | -0.65(-6.09%) |
Oct 19, 2007 | 11.03 | 11.03 | 10.75 | 10.75 | 4,777 | -0.25(-2.29%) |
Oct 18, 2007 | 11.40 | 11.52 | 11.00 | 11.00 | 7,532 | -0.36(-3.13%) |
Oct 17, 2007 | 11.40 | 11.45 | 11.36 | 11.36 | 7,169 | -0.05(-0.41%) |
Oct 16, 2007 | 11.82 | 11.94 | 11.34 | 11.40 | 6,212 | -0.48(-4.01%) |
Oct 15, 2007 | 12.20 | 12.20 | 11.82 | 11.88 | 13,380 | -0.01(-0.08%) |
Oct 12, 2007 | 11.87 | 12.06 | 11.87 | 11.89 | 7,261 | -0.03(-0.23%) |
Oct 11, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 449 | +0.10(+0.88%) |
Oct 10, 2007 | 11.80 | 11.81 | 11.80 | 11.81 | 427 | -0.03(-0.25%) |
Oct 09, 2007 | 11.92 | 11.92 | 11.84 | 11.84 | 962 | -0.12(-1.02%) |
Oct 08, 2007 | 12.01 | 12.01 | 11.92 | 11.96 | 1,818 | -0.21(-1.77%) |
Oct 05, 2007 | 12.09 | 12.18 | 12.06 | 12.18 | 4,792 | +0.17(+1.40%) |
Oct 04, 2007 | 12.41 | 12.41 | 12.01 | 12.01 | 1,696 | -0.14(-1.15%) |
Oct 03, 2007 | 12.16 | 12.16 | 12.15 | 12.15 | 2,643 | -0.05(-0.38%) |
Oct 02, 2007 | 12.29 | 12.29 | 12.20 | 12.20 | 748 | -0.19(-1.51%) |
Oct 01, 2007 | 12.38 | 12.38 | 12.38 | 12.38 | 320 | +0.00(+0.00%) |
Sep 28, 2007 | 12.44 | 12.71 | 12.38 | 12.38 | 6,720 | -0.37(-2.93%) |
Sep 27, 2007 | 12.43 | 12.98 | 12.43 | 12.76 | 2,169 | +0.61(+5.00%) |
Sep 26, 2007 | 11.79 | 12.60 | 11.49 | 12.15 | 6,017 | +0.37(+3.17%) |
Sep 25, 2007 | 11.68 | 12.59 | 11.45 | 11.78 | 15,606 | +0.10(+0.88%) |
Sep 24, 2007 | 11.68 | 11.68 | 11.67 | 11.67 | 2,139 | +0.18(+1.54%) |
Sep 21, 2007 | 11.81 | 11.81 | 11.50 | 11.50 | 1,631 | -0.36(-3.07%) |
Sep 20, 2007 | 11.85 | 12.23 | 11.85 | 11.86 | 8,677 | -0.19(-1.55%) |
Sep 19, 2007 | 12.12 | 12.12 | 11.96 | 12.05 | 13,215 | -0.04(-0.30%) |
Sep 18, 2007 | 12.26 | 12.97 | 11.98 | 12.08 | 4,124 | +0.12(+1.01%) |
Sep 17, 2007 | 11.96 | 12.04 | 11.96 | 11.96 | 6,813 | +0.00(+0.00%) |
Sep 14, 2007 | 12.15 | 12.15 | 11.96 | 11.96 | 358 | -0.19(-1.54%) |
Sep 13, 2007 | 12.10 | 12.15 | 11.96 | 12.15 | 545 | +0.05(+0.39%) |
Sep 12, 2007 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 12.20 | 12.20 | 12.10 | 12.10 | 1,680 | -0.05(-0.39%) |
Sep 10, 2007 | 12.34 | 12.40 | 12.15 | 12.15 | 5,757 | -0.21(-1.66%) |
Sep 07, 2007 | 12.32 | 12.36 | 12.29 | 12.36 | 450 | -0.03(-0.23%) |
Sep 06, 2007 | 12.59 | 12.59 | 12.27 | 12.38 | 3,957 | -0.20(-1.56%) |
Sep 05, 2007 | 12.22 | 12.59 | 12.22 | 12.58 | 5,017 | +0.17(+1.36%) |
Sep 04, 2007 | 12.57 | 12.57 | 12.21 | 12.41 | 5,236 | -0.14(-1.10%) |
Aug 31, 2007 | 12.66 | 12.66 | 12.55 | 12.55 | 797 | -0.21(-1.63%) |
Aug 30, 2007 | 12.99 | 12.99 | 12.76 | 12.76 | 1,636 | -0.19(-1.44%) |
Aug 29, 2007 | 13.09 | 13.09 | 12.71 | 12.95 | 5,456 | -0.31(-2.37%) |
Aug 28, 2007 | 13.23 | 13.26 | 13.09 | 13.26 | 748 | -0.00(-0.03%) |
Aug 27, 2007 | 13.26 | 13.26 | 13.21 | 13.26 | 427 | -0.08(-0.63%) |
Aug 24, 2007 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 13.32 | 13.41 | 12.81 | 13.35 | 4,073 | +0.36(+2.81%) |
Aug 22, 2007 | 13.09 | 13.09 | 12.81 | 12.98 | 9,629 | -0.09(-0.72%) |
Aug 21, 2007 | 12.95 | 13.09 | 12.71 | 13.08 | 2,084 | +0.65(+5.27%) |
Aug 20, 2007 | 12.57 | 12.57 | 12.20 | 12.42 | 2,177 | +0.08(+0.68%) |
Aug 17, 2007 | 11.82 | 12.34 | 11.45 | 12.34 | 6,348 | +0.36(+3.04%) |
Aug 16, 2007 | 12.04 | 12.04 | 11.82 | 11.97 | 6,695 | -0.07(-0.54%) |
Aug 15, 2007 | 12.13 | 12.13 | 11.92 | 12.04 | 3,948 | -0.21(-1.68%) |
Aug 14, 2007 | 12.03 | 12.34 | 12.03 | 12.24 | 1,797 | +0.08(+0.69%) |
Aug 13, 2007 | 12.69 | 12.69 | 12.01 | 12.16 | 5,609 | -0.74(-5.72%) |
Aug 10, 2007 | 12.76 | 13.04 | 12.76 | 12.90 | 3,017 | -0.19(-1.43%) |
Aug 09, 2007 | 12.28 | 13.09 | 12.28 | 13.09 | 3,209 | +0.85(+6.95%) |
Aug 08, 2007 | 12.62 | 12.93 | 11.81 | 12.23 | 21,637 | -0.48(-3.75%) |
Aug 07, 2007 | 13.83 | 13.83 | 12.59 | 12.71 | 29,492 | -1.40(-9.93%) |
Aug 06, 2007 | 14.63 | 14.63 | 13.84 | 14.11 | 3,250 | -0.51(-3.51%) |
Aug 03, 2007 | 14.63 | 15.34 | 14.63 | 14.63 | 6,202 | -0.98(-6.29%) |
Aug 02, 2007 | 15.59 | 15.61 | 15.50 | 15.61 | 641 | +0.37(+2.45%) |