SMH returned 11.8% between August 15, 2007 and October 31, 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $10.53 | $10.65 | $10.48 | $10.62 | 20,678,600 |
October 30 2007 | $10.42 | $10.54 | $10.42 | $10.50 | 16,643,000 |
October 29 2007 | $10.39 | $10.50 | $10.39 | $10.48 | 15,071,200 |
October 26 2007 | $10.47 | $10.49 | $10.26 | $10.36 | 23,933,200 |
October 25 2007 | $10.58 | $10.59 | $10.23 | $10.37 | 36,542,000 |
October 24 2007 | $10.65 | $10.65 | $10.33 | $10.56 | 39,520,398 |
October 23 2007 | $10.92 | $10.94 | $10.66 | $10.86 | 33,628,800 |
October 22 2007 | $10.82 | $11.03 | $10.79 | $11.03 | 15,291,200 |
October 19 2007 | $11.24 | $11.24 | $10.88 | $10.92 | 17,556,400 |
October 18 2007 | $11.21 | $11.27 | $11.12 | $11.25 | 16,024,400 |
October 17 2007 | $11.37 | $11.39 | $11.19 | $11.28 | 27,335,000 |
October 16 2007 | $11.06 | $11.18 | $11.04 | $11.08 | 23,233,600 |
October 15 2007 | $11.15 | $11.20 | $11.04 | $11.12 | 15,379,800 |
October 12 2007 | $11.12 | $11.21 | $11.05 | $11.14 | 13,906,200 |
October 11 2007 | $9.94 | $9.99 | $9.64 | $9.73 | 31,373,600 |
October 10 2007 | $9.93 | $9.95 | $9.82 | $9.90 | 18,755,800 |
October 09 2007 | $9.99 | $10.03 | $9.84 | $9.97 | 14,250,000 |
October 08 2007 | $10.01 | $10.04 | $9.95 | $10.01 | 7,354,200 |
October 05 2007 | $9.94 | $10.05 | $9.89 | $10.00 | 16,470,400 |
October 04 2007 | $9.94 | $9.94 | $9.83 | $9.87 | 13,697,600 |
October 03 2007 | $10.01 | $10.01 | $9.83 | $9.92 | 26,509,800 |
October 02 2007 | $10.12 | $10.15 | $10.05 | $10.13 | 11,891,400 |
October 01 2007 | $10.00 | $10.17 | $10.00 | $10.12 | 18,958,200 |
September 28 2007 | $9.97 | $10.05 | $9.95 | $9.96 | 16,506,400 |
September 27 2007 | $9.97 | $10.02 | $9.96 | $9.97 | 12,898,400 |