Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.38 | 16.45 | 15.97 | 16.04 | 263,555 | -0.28(-1.72%) |
Oct 30, 2007 | 15.75 | 16.47 | 15.52 | 16.32 | 176,403 | +0.57(+3.62%) |
Oct 29, 2007 | 15.55 | 16.02 | 15.40 | 15.75 | 288,210 | +0.22(+1.42%) |
Oct 26, 2007 | 15.00 | 15.54 | 14.80 | 15.53 | 169,643 | +0.62(+4.16%) |
Oct 25, 2007 | 14.46 | 15.00 | 14.19 | 14.91 | 161,263 | +0.53(+3.69%) |
Oct 24, 2007 | 14.36 | 14.40 | 14.04 | 14.38 | 96,444 | -0.10(-0.69%) |
Oct 23, 2007 | 14.27 | 14.48 | 14.00 | 14.48 | 87,884 | +0.35(+2.48%) |
Oct 22, 2007 | 13.34 | 14.26 | 13.34 | 14.13 | 124,700 | +0.59(+4.36%) |
Oct 19, 2007 | 14.25 | 14.30 | 13.52 | 13.54 | 155,689 | -0.71(-4.98%) |
Oct 18, 2007 | 14.08 | 14.57 | 14.08 | 14.25 | 132,167 | +0.12(+0.85%) |
Oct 17, 2007 | 14.42 | 14.60 | 14.09 | 14.13 | 109,032 | -0.11(-0.77%) |
Oct 16, 2007 | 14.34 | 14.50 | 14.24 | 14.24 | 50,718 | -0.11(-0.77%) |
Oct 15, 2007 | 14.87 | 14.87 | 14.35 | 14.35 | 108,630 | -0.54(-3.63%) |
Oct 12, 2007 | 14.45 | 14.99 | 14.42 | 14.89 | 69,981 | +0.46(+3.19%) |
Oct 11, 2007 | 15.09 | 15.12 | 14.40 | 14.43 | 150,028 | -0.55(-3.67%) |
Oct 10, 2007 | 15.32 | 15.46 | 14.78 | 14.98 | 67,729 | -0.33(-2.16%) |
Oct 09, 2007 | 15.17 | 15.41 | 15.07 | 15.31 | 99,858 | +0.16(+1.06%) |
Oct 08, 2007 | 15.25 | 15.28 | 15.07 | 15.15 | 87,181 | -0.20(-1.30%) |
Oct 05, 2007 | 15.09 | 15.54 | 14.84 | 15.35 | 78,384 | +0.44(+2.95%) |
Oct 04, 2007 | 14.48 | 15.16 | 14.37 | 14.91 | 58,174 | +0.52(+3.61%) |
Oct 03, 2007 | 15.02 | 15.02 | 14.35 | 14.39 | 60,766 | -0.75(-4.95%) |
Oct 02, 2007 | 14.90 | 15.21 | 14.76 | 15.14 | 57,805 | +0.22(+1.47%) |
Oct 01, 2007 | 14.22 | 15.09 | 14.19 | 14.92 | 98,512 | +0.68(+4.78%) |
Sep 28, 2007 | 14.38 | 14.77 | 14.21 | 14.24 | 91,033 | -0.18(-1.25%) |
Sep 27, 2007 | 14.24 | 14.61 | 14.07 | 14.42 | 69,879 | +0.27(+1.91%) |
Sep 26, 2007 | 14.18 | 14.63 | 14.05 | 14.15 | 69,959 | +0.08(+0.57%) |
Sep 25, 2007 | 14.13 | 14.51 | 13.80 | 14.07 | 63,965 | -0.12(-0.85%) |
Sep 24, 2007 | 14.46 | 14.69 | 14.14 | 14.19 | 47,918 | -0.31(-2.14%) |
Sep 21, 2007 | 14.32 | 14.63 | 14.02 | 14.50 | 170,641 | +0.31(+2.18%) |
Sep 20, 2007 | 14.55 | 14.65 | 14.06 | 14.19 | 92,945 | -0.36(-2.47%) |
Sep 19, 2007 | 14.40 | 14.68 | 14.32 | 14.55 | 106,617 | +0.23(+1.61%) |
Sep 18, 2007 | 13.34 | 14.35 | 13.31 | 14.32 | 99,902 | +1.03(+7.75%) |
Sep 17, 2007 | 13.33 | 13.49 | 13.12 | 13.29 | 65,555 | -0.05(-0.37%) |
Sep 14, 2007 | 13.35 | 13.48 | 13.20 | 13.34 | 93,660 | -0.14(-1.04%) |
Sep 13, 2007 | 13.81 | 13.81 | 13.42 | 13.48 | 80,096 | -0.27(-1.96%) |
Sep 12, 2007 | 13.81 | 13.88 | 13.56 | 13.75 | 55,018 | -0.14(-1.01%) |
Sep 11, 2007 | 13.66 | 13.90 | 13.57 | 13.89 | 74,736 | +0.30(+2.21%) |
Sep 10, 2007 | 13.78 | 13.91 | 13.40 | 13.59 | 110,349 | -0.13(-0.95%) |
Sep 07, 2007 | 13.72 | 13.84 | 13.61 | 13.72 | 100,233 | -0.20(-1.44%) |
Sep 06, 2007 | 14.16 | 14.16 | 13.72 | 13.92 | 207,239 | -0.17(-1.21%) |
Sep 05, 2007 | 14.12 | 14.25 | 13.92 | 14.09 | 72,761 | -0.09(-0.63%) |
Sep 04, 2007 | 14.07 | 14.49 | 13.95 | 14.18 | 85,447 | +0.03(+0.21%) |
Aug 31, 2007 | 14.22 | 14.52 | 13.72 | 14.15 | 141,219 | +0.16(+1.14%) |
Aug 30, 2007 | 14.10 | 14.30 | 13.95 | 13.99 | 61,902 | -0.30(-2.10%) |
Aug 29, 2007 | 14.29 | 14.46 | 13.95 | 14.29 | 149,547 | +0.11(+0.78%) |
Aug 28, 2007 | 14.29 | 14.51 | 14.13 | 14.18 | 107,090 | -0.24(-1.66%) |
Aug 27, 2007 | 14.61 | 14.61 | 14.25 | 14.42 | 77,091 | -0.21(-1.44%) |
Aug 24, 2007 | 14.57 | 14.82 | 14.48 | 14.63 | 72,892 | +0.12(+0.83%) |
Aug 23, 2007 | 14.85 | 14.86 | 14.44 | 14.51 | 97,104 | -0.24(-1.63%) |
Aug 22, 2007 | 14.85 | 15.09 | 14.50 | 14.75 | 61,382 | +0.07(+0.48%) |
Aug 21, 2007 | 14.67 | 15.04 | 14.65 | 14.68 | 46,618 | +0.07(+0.48%) |
Aug 20, 2007 | 14.52 | 14.84 | 14.27 | 14.61 | 144,791 | +0.13(+0.90%) |
Aug 17, 2007 | 15.86 | 15.86 | 14.34 | 14.48 | 225,768 | -0.78(-5.11%) |
Aug 16, 2007 | 14.59 | 15.27 | 14.40 | 15.26 | 177,791 | +0.66(+4.52%) |
Aug 15, 2007 | 14.86 | 15.00 | 14.41 | 14.60 | 119,896 | -0.05(-0.34%) |
Aug 14, 2007 | 14.97 | 15.30 | 14.65 | 14.65 | 87,805 | -0.32(-2.14%) |
Aug 13, 2007 | 15.56 | 15.80 | 14.97 | 14.97 | 174,439 | -0.35(-2.28%) |
Aug 10, 2007 | 15.62 | 16.24 | 14.26 | 15.32 | 238,524 | -0.60(-3.77%) |
Aug 09, 2007 | 16.36 | 16.66 | 15.65 | 15.92 | 386,439 | -0.72(-4.33%) |
Aug 08, 2007 | 15.60 | 16.71 | 15.37 | 16.64 | 550,108 | +1.15(+7.42%) |
Aug 07, 2007 | 14.63 | 15.60 | 14.42 | 15.49 | 263,896 | +0.75(+5.09%) |
Aug 06, 2007 | 14.48 | 14.77 | 13.91 | 14.74 | 153,592 | +0.36(+2.50%) |
Aug 03, 2007 | 14.47 | 15.14 | 14.28 | 14.38 | 160,545 | -0.74(-4.89%) |
Aug 02, 2007 | 14.38 | 15.16 | 14.20 | 15.12 | 149,432 | +0.85(+5.96%) |