Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.83 | 13.14 | 12.83 | 13.09 | 1,871 | +0.26(+2.05%) |
Oct 30, 2007 | 12.99 | 13.15 | 12.72 | 12.83 | 10,546 | -0.19(-1.47%) |
Oct 29, 2007 | 13.17 | 13.17 | 12.99 | 13.02 | 10,828 | -0.19(-1.44%) |
Oct 26, 2007 | 13.35 | 13.35 | 13.21 | 13.21 | 880 | -0.07(-0.55%) |
Oct 25, 2007 | 13.39 | 13.39 | 13.17 | 13.28 | 4,257 | -0.10(-0.75%) |
Oct 24, 2007 | 13.54 | 13.65 | 13.26 | 13.38 | 4,482 | -0.05(-0.34%) |
Oct 23, 2007 | 13.35 | 13.56 | 12.99 | 13.43 | 6,947 | +0.40(+3.07%) |
Oct 22, 2007 | 13.04 | 13.31 | 12.75 | 13.03 | 6,825 | -0.28(-2.12%) |
Oct 19, 2007 | 13.44 | 14.15 | 13.31 | 13.31 | 32,816 | -0.14(-1.03%) |
Oct 18, 2007 | 13.66 | 13.69 | 13.44 | 13.45 | 8,823 | -0.41(-2.94%) |
Oct 17, 2007 | 13.91 | 13.99 | 13.85 | 13.85 | 4,161 | -0.05(-0.33%) |
Oct 16, 2007 | 14.17 | 14.21 | 13.90 | 13.90 | 13,064 | -0.27(-1.92%) |
Oct 15, 2007 | 14.01 | 14.25 | 14.01 | 14.17 | 14,178 | +0.00(+0.00%) |
Oct 12, 2007 | 13.98 | 14.17 | 13.98 | 14.17 | 5,944 | +0.01(+0.06%) |
Oct 11, 2007 | 14.08 | 14.16 | 13.91 | 14.16 | 9,456 | +0.08(+0.58%) |
Oct 10, 2007 | 14.17 | 14.17 | 13.99 | 14.08 | 3,889 | -0.09(-0.64%) |
Oct 09, 2007 | 14.17 | 14.17 | 14.17 | 14.17 | 2,560 | -0.01(-0.06%) |
Oct 08, 2007 | 14.19 | 14.25 | 14.18 | 14.18 | 770 | -0.30(-2.07%) |
Oct 05, 2007 | 14.04 | 14.48 | 14.04 | 14.48 | 16,343 | +0.40(+2.84%) |
Oct 04, 2007 | 14.11 | 14.30 | 14.04 | 14.08 | 7,371 | -0.55(-3.73%) |
Oct 03, 2007 | 14.63 | 14.63 | 14.53 | 14.63 | 5,614 | +0.15(+1.07%) |
Oct 02, 2007 | 14.45 | 14.53 | 14.39 | 14.47 | 3,784 | -0.06(-0.44%) |
Oct 01, 2007 | 14.40 | 14.61 | 14.11 | 14.53 | 33,735 | +0.01(+0.06%) |
Sep 28, 2007 | 14.53 | 14.81 | 14.13 | 14.53 | 20,389 | -0.22(-1.48%) |
Sep 27, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 730 | -0.37(-2.46%) |
Sep 26, 2007 | 14.61 | 15.26 | 14.61 | 15.12 | 3,851 | +0.48(+3.29%) |
Sep 25, 2007 | 14.99 | 15.10 | 14.63 | 14.63 | 11,008 | -0.51(-3.36%) |
Sep 24, 2007 | 15.03 | 15.14 | 15.00 | 15.14 | 1,582 | +0.05(+0.36%) |
Sep 21, 2007 | 15.39 | 15.59 | 15.04 | 15.09 | 4,156 | -0.05(-0.30%) |
Sep 20, 2007 | 15.77 | 15.77 | 15.13 | 15.13 | 7,288 | -0.93(-5.77%) |
Sep 19, 2007 | 15.22 | 16.07 | 14.76 | 16.06 | 9,340 | +0.80(+5.24%) |
Sep 18, 2007 | 14.80 | 15.26 | 14.76 | 15.26 | 6,730 | +0.39(+2.63%) |
Sep 17, 2007 | 15.15 | 15.37 | 14.77 | 14.87 | 4,027 | -0.48(-3.14%) |
Sep 14, 2007 | 14.93 | 15.44 | 14.90 | 15.35 | 2,641 | +0.33(+2.18%) |
Sep 13, 2007 | 15.22 | 15.37 | 14.99 | 15.03 | 1,678 | -0.10(-0.66%) |
Sep 12, 2007 | 15.08 | 15.15 | 15.08 | 15.13 | 3,622 | +0.00(+0.00%) |
Sep 11, 2007 | 14.99 | 15.13 | 14.94 | 15.13 | 14,108 | +0.14(+0.91%) |
Sep 10, 2007 | 15.10 | 15.12 | 14.99 | 14.99 | 2,641 | -0.09(-0.60%) |
Sep 07, 2007 | 15.16 | 15.16 | 15.03 | 15.08 | 1,061 | +0.03(+0.18%) |
Sep 06, 2007 | 15.00 | 15.14 | 14.99 | 15.05 | 5,063 | -0.05(-0.30%) |
Sep 05, 2007 | 14.99 | 15.13 | 14.82 | 15.10 | 2,421 | -0.03(-0.18%) |
Sep 04, 2007 | 14.92 | 15.19 | 14.85 | 15.13 | 8,911 | +0.18(+1.22%) |
Aug 31, 2007 | 15.02 | 15.08 | 14.94 | 14.94 | 16,810 | -0.14(-0.90%) |
Aug 30, 2007 | 15.26 | 15.26 | 15.08 | 15.08 | 5,563 | -0.12(-0.78%) |
Aug 29, 2007 | 15.49 | 15.49 | 15.04 | 15.20 | 5,724 | -0.41(-2.62%) |
Aug 28, 2007 | 15.53 | 15.89 | 15.03 | 15.61 | 10,197 | +0.10(+0.64%) |
Aug 27, 2007 | 15.85 | 15.85 | 15.51 | 15.51 | 2,273 | -0.33(-2.07%) |
Aug 24, 2007 | 15.43 | 15.83 | 15.43 | 15.83 | 27,631 | +0.75(+5.00%) |
Aug 23, 2007 | 15.03 | 15.21 | 15.03 | 15.08 | 1,877 | -0.04(-0.24%) |
Aug 22, 2007 | 15.03 | 15.15 | 15.03 | 15.12 | 3,027 | +0.06(+0.42%) |
Aug 21, 2007 | 15.17 | 15.18 | 15.03 | 15.05 | 4,073 | +0.01(+0.06%) |
Aug 20, 2007 | 15.28 | 15.28 | 15.03 | 15.04 | 6,222 | -0.01(-0.06%) |
Aug 17, 2007 | 15.35 | 15.41 | 15.00 | 15.05 | 4,293 | -0.15(-1.02%) |
Aug 16, 2007 | 15.26 | 15.35 | 15.08 | 15.21 | 7,547 | -0.18(-1.18%) |
Aug 15, 2007 | 15.43 | 15.43 | 15.26 | 15.39 | 1,557 | -0.05(-0.35%) |
Aug 14, 2007 | 15.36 | 15.53 | 15.00 | 15.44 | 23,491 | +0.05(+0.30%) |
Aug 13, 2007 | 15.90 | 15.90 | 15.38 | 15.40 | 7,046 | -0.70(-4.35%) |
Aug 10, 2007 | 15.92 | 16.10 | 15.46 | 16.10 | 5,781 | +0.12(+0.74%) |
Aug 09, 2007 | 15.66 | 16.20 | 15.31 | 15.98 | 8,126 | +0.28(+1.79%) |
Aug 08, 2007 | 14.62 | 15.99 | 14.61 | 15.70 | 13,684 | +0.74(+4.92%) |
Aug 07, 2007 | 14.53 | 14.96 | 14.53 | 14.96 | 5,853 | +0.43(+2.94%) |
Aug 06, 2007 | 15.22 | 15.22 | 13.95 | 14.53 | 38,279 | -0.48(-3.21%) |
Aug 03, 2007 | 15.00 | 15.39 | 14.99 | 15.02 | 8,395 | -0.25(-1.61%) |
Aug 02, 2007 | 15.21 | 15.36 | 15.13 | 15.26 | 5,847 | +0.13(+0.84%) |