Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.82 | 13.55 | 12.68 | 13.51 | 481,534 | +0.73(+5.67%) |
Oct 30, 2007 | 13.07 | 13.11 | 12.64 | 12.79 | 286,194 | -0.32(-2.42%) |
Oct 29, 2007 | 12.49 | 13.24 | 12.47 | 13.10 | 362,160 | +0.78(+6.30%) |
Oct 26, 2007 | 12.06 | 12.42 | 11.99 | 12.33 | 206,443 | +0.42(+3.49%) |
Oct 25, 2007 | 12.34 | 12.47 | 11.84 | 11.91 | 265,500 | -0.34(-2.81%) |
Oct 24, 2007 | 12.50 | 12.64 | 11.83 | 12.26 | 320,518 | -0.39(-3.07%) |
Oct 23, 2007 | 12.31 | 12.78 | 12.25 | 12.64 | 311,432 | +0.45(+3.67%) |
Oct 22, 2007 | 11.89 | 12.22 | 11.66 | 12.20 | 428,030 | +0.01(+0.10%) |
Oct 19, 2007 | 12.93 | 12.94 | 12.15 | 12.18 | 384,116 | -0.82(-6.28%) |
Oct 18, 2007 | 13.54 | 13.54 | 12.83 | 13.00 | 665,011 | -0.45(-3.36%) |
Oct 17, 2007 | 13.42 | 13.49 | 13.08 | 13.45 | 290,232 | +0.14(+1.04%) |
Oct 16, 2007 | 13.08 | 13.42 | 12.90 | 13.31 | 261,966 | +0.11(+0.87%) |
Oct 15, 2007 | 13.19 | 13.36 | 12.92 | 13.20 | 263,733 | -0.06(-0.48%) |
Oct 12, 2007 | 13.09 | 13.31 | 12.83 | 13.26 | 321,527 | +0.30(+2.32%) |
Oct 11, 2007 | 13.70 | 14.07 | 12.82 | 12.96 | 426,768 | -0.73(-5.35%) |
Oct 10, 2007 | 13.81 | 13.81 | 13.48 | 13.69 | 321,779 | -0.23(-1.65%) |
Oct 09, 2007 | 13.25 | 13.92 | 13.21 | 13.92 | 605,451 | +0.74(+5.59%) |
Oct 08, 2007 | 13.99 | 14.05 | 13.03 | 13.19 | 676,873 | -0.88(-6.28%) |
Oct 05, 2007 | 14.24 | 14.74 | 14.00 | 14.07 | 458,568 | -0.05(-0.36%) |
Oct 04, 2007 | 13.83 | 14.13 | 13.83 | 14.12 | 426,011 | +0.32(+2.33%) |
Oct 03, 2007 | 14.47 | 14.82 | 13.77 | 13.80 | 665,769 | -0.79(-5.43%) |
Oct 02, 2007 | 14.21 | 14.62 | 13.88 | 14.59 | 586,270 | +0.39(+2.76%) |
Oct 01, 2007 | 14.09 | 14.36 | 13.86 | 14.20 | 511,314 | +0.35(+2.52%) |
Sep 28, 2007 | 14.13 | 15.01 | 13.77 | 13.85 | 1,858,500 | +0.59(+4.42%) |
Sep 27, 2007 | 12.72 | 13.52 | 12.68 | 13.27 | 700,597 | +0.64(+5.08%) |
Sep 26, 2007 | 12.83 | 13.06 | 12.58 | 12.62 | 414,402 | -0.21(-1.64%) |
Sep 25, 2007 | 12.11 | 13.01 | 12.11 | 12.83 | 900,731 | +0.79(+6.55%) |
Sep 24, 2007 | 12.14 | 12.24 | 11.80 | 12.05 | 697,820 | -0.10(-0.82%) |
Sep 21, 2007 | 11.09 | 12.22 | 11.06 | 12.14 | 999,915 | +1.20(+10.97%) |
Sep 20, 2007 | 11.26 | 11.51 | 10.88 | 10.94 | 695,549 | -0.45(-3.93%) |
Sep 19, 2007 | 11.09 | 11.39 | 10.95 | 11.39 | 646,336 | +0.55(+5.12%) |
Sep 18, 2007 | 10.37 | 10.89 | 10.10 | 10.84 | 364,179 | +0.51(+4.91%) |
Sep 17, 2007 | 10.26 | 10.34 | 10.10 | 10.33 | 211,743 | +0.03(+0.27%) |
Sep 14, 2007 | 10.26 | 10.34 | 10.04 | 10.30 | 327,584 | -0.22(-2.07%) |
Sep 13, 2007 | 10.69 | 10.69 | 10.36 | 10.52 | 319,760 | -0.02(-0.15%) |
Sep 12, 2007 | 10.20 | 10.62 | 10.09 | 10.54 | 380,078 | +0.29(+2.82%) |
Sep 11, 2007 | 10.15 | 10.37 | 9.918 | 10.25 | 387,650 | +0.30(+2.99%) |
Sep 10, 2007 | 10.46 | 10.74 | 9.807 | 9.949 | 569,613 | -0.49(-4.71%) |
Sep 07, 2007 | 10.62 | 10.75 | 10.42 | 10.44 | 262,471 | -0.55(-4.98%) |
Sep 06, 2007 | 10.98 | 11.31 | 10.73 | 10.99 | 328,594 | +0.02(+0.14%) |
Sep 05, 2007 | 11.19 | 11.19 | 10.87 | 10.97 | 389,416 | -0.38(-3.32%) |
Sep 04, 2007 | 11.33 | 11.58 | 11.25 | 11.35 | 334,651 | +0.10(+0.85%) |
Aug 31, 2007 | 11.71 | 11.79 | 11.05 | 11.25 | 360,393 | -0.14(-1.25%) |
Aug 30, 2007 | 10.93 | 11.62 | 10.76 | 11.40 | 478,000 | +0.19(+1.70%) |
Aug 29, 2007 | 11.28 | 11.35 | 11.01 | 11.21 | 458,568 | +0.20(+1.84%) |
Aug 28, 2007 | 11.69 | 11.69 | 10.90 | 11.00 | 615,041 | -0.82(-6.97%) |
Aug 27, 2007 | 12.30 | 12.35 | 11.61 | 11.83 | 472,196 | -0.53(-4.30%) |
Aug 24, 2007 | 12.54 | 12.61 | 11.91 | 12.36 | 527,214 | -0.08(-0.64%) |
Aug 23, 2007 | 13.24 | 14.66 | 12.22 | 12.44 | 659,964 | -0.78(-5.93%) |
Aug 22, 2007 | 12.68 | 13.71 | 12.54 | 13.22 | 843,189 | +0.65(+5.13%) |
Aug 21, 2007 | 11.25 | 12.88 | 11.13 | 12.58 | 819,718 | +1.36(+12.16%) |
Aug 20, 2007 | 11.50 | 11.55 | 10.75 | 11.21 | 417,935 | -0.01(-0.07%) |
Aug 17, 2007 | 11.58 | 11.89 | 10.44 | 11.22 | 546,899 | +0.05(+0.43%) |
Aug 16, 2007 | 10.31 | 11.29 | 9.581 | 11.17 | 635,988 | +0.80(+7.67%) |
Aug 15, 2007 | 10.75 | 11.39 | 10.34 | 10.38 | 538,066 | -0.37(-3.43%) |
Aug 14, 2007 | 11.60 | 11.82 | 10.56 | 10.75 | 569,613 | -1.00(-8.50%) |
Aug 13, 2007 | 10.92 | 12.07 | 10.86 | 11.74 | 558,761 | +0.84(+7.66%) |
Aug 10, 2007 | 10.95 | 11.71 | 10.77 | 10.91 | 750,819 | -0.13(-1.22%) |
Aug 09, 2007 | 11.68 | 11.72 | 10.75 | 11.04 | 741,986 | -0.94(-7.87%) |
Aug 08, 2007 | 12.27 | 12.34 | 11.45 | 11.99 | 754,857 | -0.21(-1.75%) |
Aug 07, 2007 | 12.20 | 12.32 | 11.73 | 12.20 | 486,581 | -0.27(-2.19%) |
Aug 06, 2007 | 12.53 | 12.81 | 12.00 | 12.47 | 593,084 | -0.03(-0.25%) |
Aug 03, 2007 | 12.43 | 13.33 | 12.33 | 12.51 | 508,538 | -0.83(-6.21%) |
Aug 02, 2007 | 13.47 | 13.61 | 13.08 | 13.33 | 539,076 | -0.08(-0.62%) |