Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.60 | 13.82 | 13.37 | 13.67 | 166,962 | +0.12(+0.89%) |
Oct 30, 2007 | 13.68 | 13.73 | 13.36 | 13.55 | 136,606 | -0.16(-1.17%) |
Oct 29, 2007 | 13.51 | 13.95 | 13.49 | 13.71 | 150,509 | +0.22(+1.63%) |
Oct 26, 2007 | 13.46 | 13.50 | 13.10 | 13.49 | 138,925 | +0.19(+1.43%) |
Oct 25, 2007 | 12.79 | 13.32 | 12.79 | 13.30 | 223,034 | +0.53(+4.15%) |
Oct 24, 2007 | 12.90 | 12.92 | 12.35 | 12.77 | 142,126 | -0.25(-1.92%) |
Oct 23, 2007 | 13.25 | 13.25 | 12.79 | 13.02 | 106,538 | -0.11(-0.84%) |
Oct 22, 2007 | 12.34 | 13.30 | 12.26 | 13.13 | 213,000 | +0.80(+6.49%) |
Oct 19, 2007 | 13.16 | 13.18 | 12.29 | 12.33 | 159,666 | -0.85(-6.45%) |
Oct 18, 2007 | 12.83 | 13.41 | 12.83 | 13.18 | 129,401 | +0.33(+2.57%) |
Oct 17, 2007 | 12.93 | 13.08 | 12.44 | 12.85 | 173,530 | +0.07(+0.55%) |
Oct 16, 2007 | 12.98 | 13.04 | 12.69 | 12.78 | 110,750 | -0.26(-1.99%) |
Oct 15, 2007 | 13.38 | 13.38 | 12.63 | 13.04 | 155,344 | -0.30(-2.25%) |
Oct 12, 2007 | 13.25 | 13.50 | 12.82 | 13.34 | 328,665 | +0.07(+0.53%) |
Oct 11, 2007 | 13.31 | 13.39 | 13.00 | 13.27 | 184,920 | -0.03(-0.23%) |
Oct 10, 2007 | 13.34 | 13.42 | 13.14 | 13.30 | 164,906 | +0.00(+0.00%) |
Oct 09, 2007 | 13.45 | 13.48 | 13.00 | 13.30 | 146,126 | -0.03(-0.23%) |
Oct 08, 2007 | 13.24 | 13.35 | 12.91 | 13.33 | 173,512 | +0.03(+0.23%) |
Oct 05, 2007 | 13.27 | 13.38 | 13.12 | 13.30 | 212,747 | +0.20(+1.53%) |
Oct 04, 2007 | 13.10 | 13.57 | 12.99 | 13.10 | 290,404 | +0.08(+0.61%) |
Oct 03, 2007 | 12.36 | 13.07 | 12.33 | 13.02 | 332,461 | +0.53(+4.24%) |
Oct 02, 2007 | 12.50 | 12.53 | 12.40 | 12.49 | 423,696 | +0.03(+0.24%) |
Oct 01, 2007 | 12.48 | 12.54 | 12.27 | 12.46 | 206,108 | +0.03(+0.24%) |
Sep 28, 2007 | 12.16 | 12.50 | 12.11 | 12.43 | 149,952 | +0.24(+1.97%) |
Sep 27, 2007 | 11.88 | 12.20 | 11.88 | 12.19 | 63,379 | +0.31(+2.61%) |
Sep 26, 2007 | 11.82 | 12.16 | 11.74 | 11.88 | 137,311 | +0.16(+1.37%) |
Sep 25, 2007 | 11.54 | 11.82 | 11.31 | 11.72 | 109,465 | +0.06(+0.51%) |
Sep 24, 2007 | 11.87 | 11.87 | 11.50 | 11.66 | 116,695 | -0.24(-2.02%) |
Sep 21, 2007 | 11.95 | 12.07 | 11.57 | 11.90 | 196,389 | +0.06(+0.51%) |
Sep 20, 2007 | 12.44 | 12.44 | 11.82 | 11.84 | 136,079 | -0.64(-5.13%) |
Sep 19, 2007 | 11.99 | 12.49 | 11.96 | 12.48 | 195,069 | +0.54(+4.52%) |
Sep 18, 2007 | 11.22 | 11.98 | 10.83 | 11.94 | 211,353 | +0.76(+6.80%) |
Sep 17, 2007 | 11.19 | 11.38 | 11.15 | 11.18 | 66,662 | -0.06(-0.53%) |
Sep 14, 2007 | 11.41 | 11.50 | 11.15 | 11.24 | 104,056 | -0.32(-2.77%) |
Sep 13, 2007 | 11.56 | 11.75 | 11.27 | 11.56 | 138,741 | +0.07(+0.61%) |
Sep 12, 2007 | 12.05 | 12.10 | 11.46 | 11.49 | 85,083 | -0.53(-4.41%) |
Sep 11, 2007 | 11.85 | 12.04 | 11.70 | 12.02 | 83,293 | +0.24(+2.04%) |
Sep 10, 2007 | 11.99 | 12.23 | 11.50 | 11.78 | 137,701 | -0.11(-0.93%) |
Sep 07, 2007 | 12.36 | 12.38 | 11.85 | 11.89 | 155,812 | -0.67(-5.33%) |
Sep 06, 2007 | 12.37 | 12.59 | 12.22 | 12.56 | 81,737 | +0.21(+1.70%) |
Sep 05, 2007 | 12.90 | 12.97 | 12.29 | 12.35 | 139,740 | -0.51(-3.97%) |
Sep 04, 2007 | 12.28 | 12.99 | 12.28 | 12.86 | 219,819 | +0.55(+4.47%) |
Aug 31, 2007 | 12.37 | 12.49 | 11.84 | 12.31 | 168,059 | +0.07(+0.57%) |
Aug 30, 2007 | 11.95 | 12.48 | 11.71 | 12.24 | 329,674 | +0.28(+2.34%) |
Aug 29, 2007 | 12.12 | 12.22 | 11.62 | 11.96 | 114,958 | -0.10(-0.83%) |
Aug 28, 2007 | 11.59 | 12.13 | 11.58 | 12.06 | 287,033 | +0.41(+3.52%) |
Aug 27, 2007 | 11.30 | 11.67 | 11.20 | 11.65 | 161,366 | +0.29(+2.55%) |
Aug 24, 2007 | 11.19 | 11.36 | 10.96 | 11.36 | 141,255 | +0.16(+1.47%) |
Aug 23, 2007 | 11.55 | 11.55 | 11.10 | 11.20 | 190,691 | -0.28(-2.40%) |
Aug 22, 2007 | 11.94 | 12.42 | 11.31 | 11.47 | 292,944 | -0.30(-2.55%) |
Aug 21, 2007 | 12.25 | 12.50 | 11.73 | 11.77 | 127,654 | -0.55(-4.46%) |
Aug 20, 2007 | 12.52 | 12.80 | 12.16 | 12.32 | 157,958 | -0.16(-1.28%) |
Aug 17, 2007 | 12.64 | 12.76 | 12.31 | 12.48 | 493,520 | +0.14(+1.13%) |
Aug 16, 2007 | 10.96 | 12.34 | 10.84 | 12.34 | 482,687 | +1.40(+12.80%) |
Aug 15, 2007 | 10.80 | 11.17 | 10.66 | 10.94 | 289,773 | +0.21(+1.96%) |
Aug 14, 2007 | 11.16 | 11.50 | 10.70 | 10.73 | 385,105 | -0.35(-3.16%) |
Aug 13, 2007 | 11.65 | 11.73 | 10.63 | 11.08 | 768,644 | -0.43(-3.74%) |
Aug 10, 2007 | 13.04 | 13.37 | 11.48 | 11.51 | 914,842 | -2.10(-15.43%) |
Aug 09, 2007 | 12.50 | 14.31 | 12.44 | 13.61 | 1,304,166 | +0.92(+7.25%) |
Aug 08, 2007 | 11.81 | 12.83 | 11.67 | 12.69 | 1,325,724 | +0.97(+8.28%) |
Aug 07, 2007 | 10.97 | 11.78 | 10.89 | 11.72 | 381,562 | +0.73(+6.64%) |
Aug 06, 2007 | 10.53 | 11.03 | 10.21 | 10.99 | 365,493 | +0.53(+5.07%) |
Aug 03, 2007 | 10.41 | 11.00 | 10.34 | 10.46 | 406,812 | -0.52(-4.74%) |
Aug 02, 2007 | 10.36 | 10.99 | 10.03 | 10.98 | 315,307 | +0.70(+6.81%) |