Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.61 | 12.74 | 12.48 | 12.64 | 1,903,086 | +0.03(+0.23%) |
Oct 30, 2007 | 12.88 | 12.88 | 12.59 | 12.61 | 1,919,993 | -0.01(-0.09%) |
Oct 29, 2007 | 12.65 | 12.74 | 12.57 | 12.62 | 2,170,840 | -0.06(-0.50%) |
Oct 26, 2007 | 12.33 | 12.70 | 12.33 | 12.68 | 2,042,139 | +0.36(+2.92%) |
Oct 25, 2007 | 12.60 | 12.60 | 12.09 | 12.32 | 2,691,510 | +0.05(+0.38%) |
Oct 24, 2007 | 12.46 | 12.46 | 12.04 | 12.28 | 3,603,633 | -0.20(-1.63%) |
Oct 23, 2007 | 12.20 | 12.69 | 11.95 | 12.48 | 2,590,068 | +0.09(+0.70%) |
Oct 22, 2007 | 12.32 | 12.49 | 12.16 | 12.39 | 3,448,190 | -0.08(-0.60%) |
Oct 19, 2007 | 12.42 | 12.78 | 12.35 | 12.47 | 3,445,603 | -0.31(-2.40%) |
Oct 18, 2007 | 12.72 | 12.89 | 12.66 | 12.78 | 3,108,323 | +0.02(+0.18%) |
Oct 17, 2007 | 12.63 | 12.79 | 12.51 | 12.75 | 3,014,126 | +0.10(+0.82%) |
Oct 16, 2007 | 13.19 | 13.19 | 12.62 | 12.65 | 3,271,701 | -0.36(-2.76%) |
Oct 15, 2007 | 13.15 | 13.15 | 12.88 | 13.01 | 2,380,454 | -0.03(-0.22%) |
Oct 12, 2007 | 12.93 | 13.05 | 12.87 | 13.04 | 2,001,035 | +0.18(+1.40%) |
Oct 11, 2007 | 13.30 | 13.30 | 12.76 | 12.86 | 2,215,868 | -0.16(-1.25%) |
Oct 10, 2007 | 13.32 | 13.32 | 12.72 | 13.02 | 2,973,238 | +0.15(+1.13%) |
Oct 09, 2007 | 12.82 | 13.33 | 12.78 | 12.87 | 2,029,432 | -0.10(-0.80%) |
Oct 08, 2007 | 13.33 | 13.33 | 12.75 | 12.98 | 2,219,836 | -0.02(-0.13%) |
Oct 05, 2007 | 12.97 | 13.02 | 12.87 | 13.00 | 3,048,285 | +0.12(+0.95%) |
Oct 04, 2007 | 12.47 | 12.89 | 12.47 | 12.87 | 3,990,254 | +0.24(+1.88%) |
Oct 03, 2007 | 12.25 | 12.72 | 12.25 | 12.64 | 3,623,990 | +0.26(+2.06%) |
Oct 02, 2007 | 12.63 | 12.70 | 12.36 | 12.38 | 4,255,592 | -0.20(-1.61%) |
Oct 01, 2007 | 12.70 | 12.86 | 12.29 | 12.58 | 2,771,388 | +0.31(+2.50%) |
Sep 28, 2007 | 12.29 | 12.38 | 12.22 | 12.28 | 10,027,650 | -0.12(-0.94%) |
Sep 27, 2007 | 11.92 | 12.46 | 11.92 | 12.39 | 1,917,751 | +0.09(+0.75%) |
Sep 26, 2007 | 12.15 | 12.33 | 12.11 | 12.30 | 2,401,329 | +0.22(+1.82%) |
Sep 25, 2007 | 11.98 | 12.12 | 11.88 | 12.08 | 2,271,420 | +0.04(+0.34%) |
Sep 24, 2007 | 12.06 | 12.28 | 11.89 | 12.04 | 3,053,461 | +0.05(+0.44%) |
Sep 21, 2007 | 12.18 | 12.21 | 11.99 | 11.99 | 3,961,960 | -0.07(-0.58%) |
Sep 20, 2007 | 12.23 | 12.31 | 12.02 | 12.06 | 2,499,149 | -0.17(-1.42%) |
Sep 19, 2007 | 12.42 | 12.46 | 12.14 | 12.23 | 3,352,786 | -0.06(-0.52%) |
Sep 18, 2007 | 11.97 | 12.29 | 11.89 | 12.29 | 4,196,072 | +0.32(+2.71%) |
Sep 17, 2007 | 11.60 | 12.09 | 11.59 | 11.97 | 6,142,051 | +0.31(+2.63%) |
Sep 14, 2007 | 11.53 | 11.69 | 11.44 | 11.66 | 2,155,313 | +0.13(+1.16%) |
Sep 13, 2007 | 11.48 | 11.58 | 11.35 | 11.53 | 2,141,511 | +0.14(+1.27%) |
Sep 12, 2007 | 11.33 | 11.53 | 11.30 | 11.38 | 2,142,029 | -0.10(-0.86%) |
Sep 11, 2007 | 11.39 | 11.53 | 11.36 | 11.48 | 2,456,360 | +0.09(+0.81%) |
Sep 10, 2007 | 11.56 | 11.59 | 11.33 | 11.39 | 2,832,461 | -0.09(-0.81%) |
Sep 07, 2007 | 11.43 | 11.64 | 11.38 | 11.48 | 4,092,731 | -0.10(-0.90%) |
Sep 06, 2007 | 11.62 | 11.69 | 11.54 | 11.59 | 6,697,636 | -0.11(-0.94%) |
Sep 05, 2007 | 11.59 | 11.73 | 11.43 | 11.70 | 6,680,902 | +0.01(+0.10%) |
Sep 04, 2007 | 11.51 | 11.70 | 11.41 | 11.69 | 5,534,323 | +0.19(+1.61%) |
Aug 31, 2007 | 11.61 | 11.63 | 11.31 | 11.50 | 5,445,302 | +0.00(+0.00%) |
Aug 30, 2007 | 10.72 | 11.63 | 10.68 | 11.50 | 9,994,354 | +0.20(+1.74%) |
Aug 29, 2007 | 11.01 | 11.31 | 10.90 | 11.30 | 10,260,555 | +0.38(+3.50%) |
Aug 28, 2007 | 11.01 | 11.07 | 10.90 | 10.92 | 3,537,557 | -0.16(-1.41%) |
Aug 27, 2007 | 11.15 | 11.18 | 11.08 | 11.08 | 3,651,695 | -0.12(-1.04%) |
Aug 24, 2007 | 11.09 | 11.23 | 11.05 | 11.19 | 3,020,509 | +0.06(+0.57%) |
Aug 23, 2007 | 11.41 | 11.48 | 11.09 | 11.13 | 2,582,132 | -0.14(-1.23%) |
Aug 22, 2007 | 11.30 | 11.41 | 10.97 | 11.27 | 5,113,370 | -0.20(-1.77%) |
Aug 21, 2007 | 11.13 | 11.60 | 11.06 | 11.47 | 3,956,439 | +0.34(+3.07%) |
Aug 20, 2007 | 11.16 | 11.24 | 10.98 | 11.13 | 2,812,534 | -0.05(-0.47%) |
Aug 17, 2007 | 11.29 | 11.53 | 10.83 | 11.18 | 5,887,915 | +0.52(+4.84%) |
Aug 16, 2007 | 10.52 | 10.71 | 10.41 | 10.67 | 7,680,172 | +0.07(+0.66%) |
Aug 15, 2007 | 11.19 | 11.24 | 10.57 | 10.60 | 8,535,683 | -0.56(-5.04%) |
Aug 14, 2007 | 11.04 | 11.38 | 10.94 | 11.16 | 7,390,311 | +0.10(+0.89%) |
Aug 13, 2007 | 11.19 | 11.51 | 11.02 | 11.06 | 7,371,679 | -0.36(-3.15%) |
Aug 10, 2007 | 11.37 | 11.52 | 11.27 | 11.42 | 7,869,887 | -0.02(-0.15%) |
Aug 09, 2007 | 11.69 | 11.77 | 11.02 | 11.44 | 10,562,295 | -0.46(-3.85%) |
Aug 08, 2007 | 11.61 | 12.10 | 11.56 | 11.89 | 8,974,029 | +0.34(+2.91%) |
Aug 07, 2007 | 11.26 | 11.62 | 11.21 | 11.56 | 7,873,572 | +0.16(+1.42%) |
Aug 06, 2007 | 11.58 | 11.59 | 11.19 | 11.40 | 10,366,412 | -0.09(-0.76%) |
Aug 03, 2007 | 11.55 | 11.73 | 11.47 | 11.48 | 7,450,004 | -0.25(-2.12%) |
Aug 02, 2007 | 11.71 | 11.81 | 11.64 | 11.73 | 7,307,587 | +0.00(+0.00%) |