Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.07 | 11.33 | 10.96 | 11.00 | 1,116,760 | -0.07(-0.63%) |
Oct 30, 2007 | 11.15 | 11.28 | 11.03 | 11.07 | 504,162 | -0.17(-1.51%) |
Oct 29, 2007 | 11.21 | 11.27 | 11.00 | 11.24 | 318,595 | +0.07(+0.63%) |
Oct 26, 2007 | 11.04 | 11.26 | 11.00 | 11.17 | 521,374 | +0.20(+1.82%) |
Oct 25, 2007 | 11.26 | 11.30 | 10.81 | 10.97 | 629,000 | -0.27(-2.40%) |
Oct 24, 2007 | 11.31 | 11.42 | 10.95 | 11.24 | 752,678 | -0.14(-1.23%) |
Oct 23, 2007 | 11.09 | 11.40 | 11.01 | 11.38 | 1,100,201 | +0.40(+3.64%) |
Oct 22, 2007 | 10.74 | 999.99 | 10.61 | 10.98 | 650,300 | +0.25(+2.33%) |
Oct 19, 2007 | 10.88 | 10.98 | 10.68 | 10.73 | 769,025 | -0.17(-1.56%) |
Oct 18, 2007 | 11.29 | 11.29 | 10.88 | 10.90 | 640,850 | -0.48(-4.22%) |
Oct 17, 2007 | 11.00 | 11.49 | 10.93 | 11.38 | 829,545 | +0.59(+5.47%) |
Oct 16, 2007 | 11.25 | 11.25 | 10.68 | 10.79 | 1,631,867 | -1.18(-9.86%) |
Oct 15, 2007 | 11.96 | 12.29 | 11.83 | 11.97 | 662,999 | +0.07(+0.59%) |
Oct 12, 2007 | 11.71 | 12.09 | 11.65 | 11.90 | 550,050 | +0.25(+2.15%) |
Oct 11, 2007 | 11.76 | 12.24 | 11.52 | 11.65 | 839,478 | -0.04(-0.34%) |
Oct 10, 2007 | 11.46 | 11.75 | 11.29 | 11.69 | 604,735 | +0.23(+2.01%) |
Oct 09, 2007 | 11.21 | 11.52 | 11.19 | 11.46 | 491,494 | +0.30(+2.69%) |
Oct 08, 2007 | 11.10 | 11.19 | 10.95 | 11.16 | 333,734 | +0.01(+0.09%) |
Oct 05, 2007 | 10.80 | 11.17 | 10.75 | 11.15 | 635,000 | +0.47(+4.40%) |
Oct 04, 2007 | 10.82 | 11.00 | 10.65 | 10.68 | 788,352 | -0.09(-0.84%) |
Oct 03, 2007 | 10.77 | 10.95 | 10.70 | 10.77 | 366,673 | -0.04(-0.37%) |
Oct 02, 2007 | 10.95 | 11.19 | 10.79 | 10.81 | 525,715 | -0.11(-1.01%) |
Oct 01, 2007 | 10.59 | 11.01 | 10.57 | 10.92 | 689,577 | +0.33(+3.12%) |
Sep 28, 2007 | 10.77 | 10.92 | 10.54 | 10.59 | 533,129 | -0.21(-1.94%) |
Sep 27, 2007 | 11.00 | 11.04 | 10.74 | 10.80 | 264,134 | -0.06(-0.55%) |
Sep 26, 2007 | 10.83 | 11.04 | 10.78 | 10.86 | 351,318 | +0.08(+0.74%) |
Sep 25, 2007 | 10.74 | 10.87 | 10.73 | 10.78 | 310,343 | -0.06(-0.55%) |
Sep 24, 2007 | 11.13 | 11.13 | 10.70 | 10.84 | 479,680 | -0.25(-2.25%) |
Sep 21, 2007 | 11.19 | 11.28 | 11.04 | 11.09 | 825,291 | +0.01(+0.09%) |
Sep 20, 2007 | 10.91 | 11.23 | 10.79 | 11.08 | 718,716 | +0.18(+1.65%) |
Sep 19, 2007 | 10.83 | 11.08 | 10.74 | 10.90 | 1,102,792 | +0.18(+1.68%) |
Sep 18, 2007 | 10.35 | 10.76 | 10.34 | 10.72 | 958,754 | +0.43(+4.18%) |
Sep 17, 2007 | 10.48 | 10.71 | 10.26 | 10.29 | 1,007,929 | -0.18(-1.72%) |
Sep 14, 2007 | 10.47 | 10.60 | 10.36 | 10.47 | 1,111,872 | +0.14(+1.36%) |
Sep 13, 2007 | 10.44 | 10.50 | 10.22 | 10.33 | 708,369 | -0.03(-0.29%) |
Sep 12, 2007 | 10.10 | 10.55 | 10.07 | 10.36 | 1,291,139 | +0.21(+2.07%) |
Sep 11, 2007 | 10.30 | 10.50 | 10.04 | 10.15 | 2,299,128 | -1.01(-9.05%) |
Sep 10, 2007 | 11.40 | 11.50 | 11.05 | 11.16 | 664,241 | -0.19(-1.67%) |
Sep 07, 2007 | 11.42 | 11.71 | 11.30 | 11.35 | 531,738 | -0.27(-2.32%) |
Sep 06, 2007 | 11.72 | 11.80 | 11.51 | 11.62 | 799,786 | -0.08(-0.68%) |
Sep 05, 2007 | 11.50 | 11.99 | 11.40 | 11.70 | 1,412,306 | +0.30(+2.63%) |
Sep 04, 2007 | 10.93 | 11.47 | 10.82 | 11.40 | 1,158,821 | +0.15(+1.33%) |
Aug 31, 2007 | 11.13 | 11.35 | 10.98 | 11.25 | 513,978 | +0.19(+1.72%) |
Aug 30, 2007 | 11.03 | 11.38 | 10.91 | 11.06 | 905,771 | -0.12(-1.07%) |
Aug 29, 2007 | 11.04 | 11.19 | 10.84 | 11.18 | 512,053 | +0.23(+2.10%) |
Aug 28, 2007 | 11.09 | 11.35 | 10.95 | 10.95 | 621,905 | -0.24(-2.14%) |
Aug 27, 2007 | 11.63 | 11.63 | 11.16 | 11.19 | 402,594 | -0.28(-2.44%) |
Aug 24, 2007 | 11.44 | 11.58 | 11.25 | 11.47 | 499,671 | +0.02(+0.17%) |
Aug 23, 2007 | 11.02 | 11.47 | 10.93 | 11.45 | 1,118,236 | +0.62(+5.72%) |
Aug 22, 2007 | 10.75 | 10.93 | 10.62 | 10.83 | 526,667 | +0.22(+2.07%) |
Aug 21, 2007 | 10.47 | 10.81 | 10.43 | 10.61 | 400,087 | +0.11(+1.05%) |
Aug 20, 2007 | 10.59 | 10.65 | 10.25 | 10.50 | 763,342 | -0.03(-0.28%) |
Aug 17, 2007 | 10.58 | 10.68 | 10.13 | 10.53 | 989,086 | +0.43(+4.26%) |
Aug 16, 2007 | 10.00 | 10.30 | 9.750 | 10.10 | 1,269,405 | -0.03(-0.30%) |
Aug 15, 2007 | 9.900 | 10.65 | 9.760 | 10.13 | 979,268 | +0.24(+2.43%) |
Aug 14, 2007 | 10.04 | 10.23 | 9.810 | 9.890 | 534,529 | -0.12(-1.20%) |
Aug 13, 2007 | 10.24 | 10.43 | 9.880 | 10.01 | 751,839 | +0.00(+0.00%) |
Aug 10, 2007 | 10.52 | 10.66 | 9.745 | 10.01 | 1,557,685 | -0.49(-4.67%) |
Aug 09, 2007 | 10.90 | 11.48 | 10.48 | 10.50 | 1,925,268 | -0.67(-6.00%) |
Aug 08, 2007 | 10.23 | 11.50 | 10.14 | 11.17 | 2,352,019 | +0.96(+9.40%) |
Aug 07, 2007 | 10.28 | 10.38 | 10.10 | 10.21 | 1,309,840 | -0.14(-1.35%) |
Aug 06, 2007 | 9.700 | 10.57 | 9.550 | 10.35 | 1,734,520 | +0.70(+7.25%) |
Aug 03, 2007 | 9.710 | 10.01 | 9.620 | 9.650 | 1,323,484 | -0.03(-0.31%) |
Aug 02, 2007 | 9.500 | 9.690 | 9.400 | 9.680 | 876,885 | +0.15(+1.57%) |