Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.56 | 14.72 | 14.32 | 14.66 | 1,842,549 | +0.21(+1.48%) |
Oct 30, 2007 | 14.18 | 14.59 | 14.16 | 14.45 | 1,114,273 | +0.18(+1.25%) |
Oct 29, 2007 | 14.67 | 14.78 | 14.21 | 14.27 | 1,011,125 | -0.34(-2.34%) |
Oct 26, 2007 | 14.44 | 14.63 | 14.19 | 14.61 | 1,011,327 | +0.35(+2.47%) |
Oct 25, 2007 | 14.27 | 14.45 | 13.94 | 14.26 | 1,631,621 | +0.04(+0.28%) |
Oct 24, 2007 | 14.08 | 14.26 | 13.73 | 14.22 | 1,450,106 | +0.01(+0.07%) |
Oct 23, 2007 | 14.11 | 14.24 | 13.89 | 14.21 | 1,143,974 | +0.24(+1.71%) |
Oct 22, 2007 | 13.51 | 14.02 | 13.43 | 13.97 | 1,223,061 | +0.34(+2.51%) |
Oct 19, 2007 | 14.00 | 14.02 | 13.63 | 13.63 | 1,848,795 | -0.39(-2.80%) |
Oct 18, 2007 | 13.90 | 14.14 | 13.71 | 14.02 | 929,131 | +0.10(+0.71%) |
Oct 17, 2007 | 14.03 | 14.11 | 13.51 | 13.92 | 1,017,774 | +0.06(+0.43%) |
Oct 16, 2007 | 14.00 | 14.08 | 13.81 | 13.86 | 1,034,293 | -0.20(-1.45%) |
Oct 15, 2007 | 14.44 | 14.45 | 13.96 | 14.07 | 1,385,639 | -0.31(-2.18%) |
Oct 12, 2007 | 14.46 | 14.59 | 14.37 | 14.38 | 641,246 | -0.02(-0.14%) |
Oct 11, 2007 | 14.73 | 14.78 | 14.34 | 14.40 | 1,599,992 | -0.30(-2.03%) |
Oct 10, 2007 | 14.78 | 14.78 | 14.52 | 14.70 | 955,321 | -0.08(-0.57%) |
Oct 09, 2007 | 14.79 | 14.88 | 14.55 | 14.78 | 902,942 | +0.00(+0.03%) |
Oct 08, 2007 | 14.89 | 14.89 | 14.68 | 14.78 | 804,428 | -0.16(-1.10%) |
Oct 05, 2007 | 14.49 | 14.96 | 14.49 | 14.94 | 1,450,912 | +0.38(+2.63%) |
Oct 04, 2007 | 14.52 | 14.59 | 14.37 | 14.56 | 789,721 | +0.06(+0.41%) |
Oct 03, 2007 | 14.49 | 14.51 | 14.32 | 14.50 | 1,045,172 | +0.04(+0.31%) |
Oct 02, 2007 | 14.28 | 14.51 | 14.28 | 14.45 | 1,013,341 | +0.17(+1.18%) |
Oct 01, 2007 | 13.87 | 14.30 | 13.81 | 14.29 | 1,240,185 | +0.41(+2.97%) |
Sep 28, 2007 | 14.29 | 14.29 | 13.84 | 13.87 | 1,169,070 | -0.40(-2.78%) |
Sep 27, 2007 | 14.25 | 14.28 | 14.10 | 14.27 | 695,237 | +0.00(+0.03%) |
Sep 26, 2007 | 14.14 | 14.32 | 14.00 | 14.27 | 828,804 | +0.24(+1.73%) |
Sep 25, 2007 | 14.15 | 14.19 | 13.95 | 14.02 | 672,673 | -0.27(-1.88%) |
Sep 24, 2007 | 14.07 | 14.35 | 14.03 | 14.29 | 744,796 | +0.27(+1.91%) |
Sep 21, 2007 | 14.18 | 14.20 | 13.98 | 14.02 | 1,361,061 | -0.02(-0.18%) |
Sep 20, 2007 | 14.44 | 14.44 | 13.98 | 14.05 | 1,005,887 | -0.44(-3.02%) |
Sep 19, 2007 | 14.07 | 14.52 | 14.03 | 14.48 | 1,830,663 | +0.42(+2.96%) |
Sep 18, 2007 | 13.44 | 14.07 | 13.43 | 14.07 | 1,517,393 | +0.63(+4.69%) |
Sep 17, 2007 | 13.60 | 13.65 | 13.40 | 13.44 | 1,999,688 | -0.17(-1.24%) |
Sep 14, 2007 | 13.38 | 13.61 | 13.32 | 13.61 | 869,701 | +0.12(+0.92%) |
Sep 13, 2007 | 13.40 | 13.56 | 13.23 | 13.48 | 1,182,970 | +0.16(+1.19%) |
Sep 12, 2007 | 13.24 | 13.49 | 13.11 | 13.32 | 970,632 | +0.06(+0.45%) |
Sep 11, 2007 | 12.98 | 13.26 | 12.96 | 13.26 | 889,242 | +0.27(+2.10%) |
Sep 10, 2007 | 13.11 | 13.19 | 12.77 | 12.99 | 1,303,443 | -0.07(-0.53%) |
Sep 07, 2007 | 13.18 | 13.23 | 12.97 | 13.06 | 1,281,686 | -0.19(-1.42%) |
Sep 06, 2007 | 13.38 | 13.40 | 13.15 | 13.25 | 1,527,064 | -0.04(-0.30%) |
Sep 05, 2007 | 13.58 | 13.58 | 13.21 | 13.29 | 1,135,627 | -0.29(-2.12%) |
Sep 04, 2007 | 13.37 | 13.71 | 13.31 | 13.58 | 1,256,705 | +0.17(+1.30%) |
Aug 31, 2007 | 13.66 | 13.75 | 13.34 | 13.40 | 1,664,258 | -0.03(-0.26%) |
Aug 30, 2007 | 13.33 | 13.65 | 13.27 | 13.44 | 1,264,562 | -0.07(-0.51%) |
Aug 29, 2007 | 13.11 | 13.51 | 13.05 | 13.51 | 1,697,297 | +0.49(+3.78%) |
Aug 28, 2007 | 13.32 | 13.38 | 13.02 | 13.02 | 1,359,449 | -0.44(-3.25%) |
Aug 27, 2007 | 13.70 | 13.77 | 13.44 | 13.45 | 1,037,718 | -0.26(-1.92%) |
Aug 24, 2007 | 13.49 | 13.72 | 13.43 | 13.71 | 1,019,587 | +0.19(+1.43%) |
Aug 23, 2007 | 14.09 | 14.14 | 13.48 | 13.52 | 1,832,476 | -0.47(-3.37%) |
Aug 22, 2007 | 14.15 | 14.29 | 13.86 | 13.99 | 1,858,666 | +0.06(+0.46%) |
Aug 21, 2007 | 13.95 | 14.07 | 13.77 | 13.93 | 1,929,781 | -0.04(-0.32%) |
Aug 20, 2007 | 13.90 | 14.14 | 13.66 | 13.97 | 2,186,642 | +0.03(+0.25%) |
Aug 17, 2007 | 13.53 | 14.14 | 13.48 | 13.94 | 4,160,745 | +0.72(+5.48%) |
Aug 16, 2007 | 12.30 | 13.21 | 12.27 | 13.21 | 2,882,887 | +0.80(+6.48%) |
Aug 15, 2007 | 12.38 | 12.99 | 12.25 | 12.41 | 1,922,730 | -0.07(-0.56%) |
Aug 14, 2007 | 12.89 | 13.01 | 12.48 | 12.48 | 1,677,957 | -0.48(-3.68%) |
Aug 13, 2007 | 13.40 | 13.59 | 12.92 | 12.96 | 2,755,564 | -0.33(-2.47%) |
Aug 10, 2007 | 13.40 | 13.85 | 13.19 | 13.28 | 2,504,949 | -0.32(-2.34%) |
Aug 09, 2007 | 13.33 | 13.92 | 13.19 | 13.60 | 3,076,087 | -0.07(-0.51%) |
Aug 08, 2007 | 13.11 | 13.85 | 12.92 | 13.67 | 3,352,086 | +0.70(+5.44%) |
Aug 07, 2007 | 12.56 | 13.14 | 12.12 | 12.97 | 3,148,209 | +0.39(+3.08%) |
Aug 06, 2007 | 12.01 | 12.58 | 11.86 | 12.58 | 3,496,734 | +0.75(+6.38%) |
Aug 03, 2007 | 11.84 | 12.04 | 11.80 | 11.82 | 2,709,229 | -0.21(-1.77%) |
Aug 02, 2007 | 11.54 | 12.10 | 11.54 | 12.04 | 2,376,417 | +0.26(+2.23%) |