Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.37 | 13.57 | 13.24 | 13.52 | 260,522 | +0.15(+1.11%) |
Oct 30, 2007 | 13.33 | 13.44 | 13.25 | 13.37 | 198,346 | +0.04(+0.29%) |
Oct 29, 2007 | 13.12 | 13.34 | 13.06 | 13.33 | 165,258 | +0.24(+1.85%) |
Oct 26, 2007 | 12.87 | 13.16 | 12.87 | 13.09 | 295,246 | +0.15(+1.19%) |
Oct 25, 2007 | 12.98 | 13.05 | 12.83 | 12.94 | 264,521 | -0.07(-0.55%) |
Oct 24, 2007 | 12.92 | 13.10 | 12.83 | 13.01 | 214,344 | +0.09(+0.68%) |
Oct 23, 2007 | 12.84 | 12.99 | 12.77 | 12.92 | 206,345 | +0.13(+1.03%) |
Oct 22, 2007 | 12.68 | 12.98 | 12.65 | 12.79 | 323,062 | +0.07(+0.52%) |
Oct 19, 2007 | 12.74 | 12.81 | 12.66 | 12.72 | 214,344 | -0.04(-0.30%) |
Oct 18, 2007 | 12.90 | 13.01 | 12.76 | 12.76 | 252,886 | -0.13(-1.02%) |
Oct 17, 2007 | 12.82 | 12.92 | 12.74 | 12.89 | 263,612 | +0.18(+1.38%) |
Oct 16, 2007 | 12.76 | 12.98 | 12.68 | 12.72 | 292,519 | -0.04(-0.30%) |
Oct 15, 2007 | 12.87 | 13.02 | 12.66 | 12.76 | 482,139 | -0.03(-0.26%) |
Oct 12, 2007 | 13.12 | 13.20 | 12.76 | 12.79 | 409,418 | -0.02(-0.13%) |
Oct 11, 2007 | 13.27 | 13.28 | 12.81 | 12.81 | 460,686 | -0.47(-3.56%) |
Oct 10, 2007 | 13.38 | 13.43 | 13.22 | 13.28 | 163,440 | -0.17(-1.27%) |
Oct 09, 2007 | 13.64 | 13.64 | 13.33 | 13.45 | 161,622 | -0.03(-0.24%) |
Oct 08, 2007 | 13.66 | 13.73 | 13.44 | 13.48 | 165,985 | -0.10(-0.77%) |
Oct 05, 2007 | 13.42 | 13.69 | 13.42 | 13.59 | 228,706 | +0.07(+0.49%) |
Oct 04, 2007 | 13.61 | 13.61 | 13.50 | 13.52 | 174,529 | -0.09(-0.69%) |
Oct 03, 2007 | 13.26 | 13.66 | 13.26 | 13.61 | 230,343 | +0.20(+1.48%) |
Oct 02, 2007 | 13.23 | 13.49 | 13.09 | 13.42 | 333,606 | +0.30(+2.26%) |
Oct 01, 2007 | 13.15 | 13.39 | 13.07 | 13.12 | 218,162 | +0.00(+0.00%) |
Sep 28, 2007 | 13.50 | 13.50 | 13.12 | 13.12 | 197,800 | -0.24(-1.77%) |
Sep 27, 2007 | 13.28 | 13.50 | 13.20 | 13.36 | 191,437 | +0.10(+0.75%) |
Sep 26, 2007 | 13.53 | 13.73 | 13.21 | 13.26 | 206,527 | -0.33(-2.43%) |
Sep 25, 2007 | 13.71 | 13.76 | 13.58 | 13.59 | 103,627 | -0.17(-1.24%) |
Sep 24, 2007 | 13.94 | 14.12 | 13.70 | 13.76 | 193,437 | -0.01(-0.08%) |
Sep 21, 2007 | 13.76 | 13.88 | 13.71 | 13.77 | 233,979 | +0.01(+0.08%) |
Sep 20, 2007 | 13.93 | 14.02 | 13.75 | 13.76 | 151,895 | -0.15(-1.11%) |
Sep 19, 2007 | 13.78 | 14.11 | 13.66 | 13.91 | 162,712 | +0.07(+0.52%) |
Sep 18, 2007 | 13.47 | 13.92 | 13.42 | 13.84 | 252,523 | +0.36(+2.69%) |
Sep 17, 2007 | 13.14 | 13.60 | 13.09 | 13.48 | 365,240 | +0.36(+2.77%) |
Sep 14, 2007 | 13.75 | 13.77 | 13.08 | 13.11 | 419,599 | -0.73(-5.25%) |
Sep 13, 2007 | 13.81 | 13.92 | 13.76 | 13.84 | 113,989 | +0.02(+0.12%) |
Sep 12, 2007 | 13.89 | 14.02 | 13.82 | 13.82 | 108,717 | -0.08(-0.59%) |
Sep 11, 2007 | 14.08 | 14.22 | 13.89 | 13.91 | 113,808 | -0.10(-0.75%) |
Sep 10, 2007 | 14.18 | 14.27 | 13.89 | 14.01 | 136,533 | -0.23(-1.58%) |
Sep 07, 2007 | 14.30 | 14.42 | 14.10 | 14.24 | 118,716 | +0.02(+0.12%) |
Sep 06, 2007 | 14.17 | 14.30 | 14.06 | 14.22 | 156,895 | +0.02(+0.15%) |
Sep 05, 2007 | 14.16 | 14.28 | 14.05 | 14.20 | 103,808 | +0.03(+0.23%) |
Sep 04, 2007 | 13.92 | 14.23 | 13.80 | 14.16 | 161,803 | +0.24(+1.74%) |
Aug 31, 2007 | 14.00 | 14.05 | 13.88 | 13.92 | 130,533 | -0.02(-0.12%) |
Aug 30, 2007 | 14.00 | 14.11 | 13.90 | 13.94 | 100,718 | -0.16(-1.13%) |
Aug 29, 2007 | 14.11 | 14.27 | 14.00 | 14.10 | 106,717 | -0.05(-0.35%) |
Aug 28, 2007 | 14.49 | 14.52 | 14.15 | 14.15 | 135,806 | -0.11(-0.77%) |
Aug 27, 2007 | 14.58 | 14.58 | 14.26 | 14.26 | 132,897 | -0.37(-2.52%) |
Aug 24, 2007 | 14.58 | 14.76 | 14.49 | 14.63 | 87,446 | -0.01(-0.04%) |
Aug 23, 2007 | 14.73 | 14.87 | 14.58 | 14.63 | 140,714 | -0.23(-1.55%) |
Aug 22, 2007 | 14.80 | 14.86 | 14.36 | 14.86 | 239,615 | +0.42(+2.93%) |
Aug 21, 2007 | 14.11 | 14.74 | 14.11 | 14.44 | 186,347 | +0.19(+1.31%) |
Aug 20, 2007 | 14.41 | 14.41 | 13.79 | 14.25 | 286,520 | -0.16(-1.11%) |
Aug 17, 2007 | 14.25 | 14.55 | 14.24 | 14.41 | 269,976 | +0.26(+1.83%) |
Aug 16, 2007 | 14.38 | 14.69 | 13.97 | 14.15 | 362,149 | -0.23(-1.61%) |
Aug 15, 2007 | 14.60 | 14.68 | 14.25 | 14.38 | 202,163 | +0.09(+0.65%) |
Aug 14, 2007 | 14.49 | 14.49 | 14.00 | 14.29 | 220,707 | -0.01(-0.04%) |
Aug 13, 2007 | 14.32 | 14.72 | 14.19 | 14.30 | 423,053 | -0.39(-2.66%) |
Aug 10, 2007 | 15.03 | 15.40 | 14.65 | 14.69 | 251,068 | -0.56(-3.65%) |
Aug 09, 2007 | 14.72 | 15.40 | 14.64 | 15.24 | 265,794 | -0.04(-0.29%) |
Aug 08, 2007 | 15.37 | 15.40 | 15.11 | 15.29 | 318,153 | +0.01(+0.07%) |
Aug 07, 2007 | 14.59 | 15.28 | 14.59 | 15.27 | 278,338 | +0.32(+2.13%) |
Aug 06, 2007 | 14.64 | 15.15 | 13.87 | 14.96 | 411,963 | -0.05(-0.33%) |
Aug 03, 2007 | 14.99 | 15.26 | 14.92 | 15.01 | 152,531 | -0.25(-1.66%) |
Aug 02, 2007 | 15.03 | 15.35 | 14.86 | 15.26 | 222,707 | -0.09(-0.57%) |