Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.88 | 13.09 | 12.70 | 12.97 | 471,594 | +0.15(+1.19%) |
Oct 30, 2007 | 12.72 | 12.88 | 12.70 | 12.81 | 424,082 | -0.01(-0.10%) |
Oct 29, 2007 | 12.92 | 12.94 | 12.75 | 12.83 | 1,002,360 | -0.11(-0.84%) |
Oct 26, 2007 | 12.13 | 13.06 | 12.13 | 12.93 | 814,833 | +0.91(+7.58%) |
Oct 25, 2007 | 12.14 | 12.45 | 11.83 | 12.02 | 534,399 | -0.13(-1.10%) |
Oct 24, 2007 | 12.31 | 12.36 | 11.81 | 12.16 | 537,017 | -0.22(-1.80%) |
Oct 23, 2007 | 12.97 | 12.97 | 12.21 | 12.38 | 499,283 | -0.44(-3.43%) |
Oct 22, 2007 | 12.35 | 12.96 | 12.09 | 12.82 | 550,956 | +0.33(+2.65%) |
Oct 19, 2007 | 12.59 | 12.64 | 12.37 | 12.49 | 821,144 | -0.11(-0.91%) |
Oct 18, 2007 | 12.89 | 12.90 | 12.47 | 12.60 | 574,698 | -0.34(-2.61%) |
Oct 17, 2007 | 13.51 | 13.70 | 12.74 | 12.94 | 818,115 | -0.41(-3.10%) |
Oct 16, 2007 | 14.00 | 14.07 | 13.33 | 13.35 | 762,056 | -0.67(-4.77%) |
Oct 15, 2007 | 14.16 | 14.23 | 13.74 | 14.02 | 437,614 | -0.11(-0.77%) |
Oct 12, 2007 | 14.09 | 14.58 | 14.03 | 14.13 | 189,538 | +0.04(+0.27%) |
Oct 11, 2007 | 14.55 | 14.63 | 14.09 | 14.09 | 495,513 | -0.38(-2.64%) |
Oct 10, 2007 | 14.69 | 14.69 | 14.31 | 14.48 | 214,294 | -0.25(-1.69%) |
Oct 09, 2007 | 14.71 | 14.86 | 14.32 | 14.72 | 353,625 | +0.06(+0.39%) |
Oct 08, 2007 | 14.92 | 14.92 | 14.61 | 14.67 | 346,161 | -0.31(-2.09%) |
Oct 05, 2007 | 14.39 | 15.04 | 14.31 | 14.98 | 294,532 | +0.60(+4.17%) |
Oct 04, 2007 | 14.50 | 14.97 | 14.19 | 14.38 | 200,642 | -0.06(-0.44%) |
Oct 03, 2007 | 15.08 | 15.08 | 14.39 | 14.44 | 284,217 | -0.75(-4.95%) |
Oct 02, 2007 | 14.86 | 15.20 | 14.64 | 15.20 | 393,141 | +0.34(+2.32%) |
Oct 01, 2007 | 14.29 | 14.90 | 14.11 | 14.85 | 504,165 | +0.50(+3.46%) |
Sep 28, 2007 | 14.37 | 14.42 | 14.12 | 14.36 | 616,416 | -0.01(-0.04%) |
Sep 27, 2007 | 13.96 | 14.39 | 13.61 | 14.36 | 448,866 | +0.43(+3.11%) |
Sep 26, 2007 | 13.79 | 14.24 | 13.44 | 13.93 | 173,262 | +0.24(+1.77%) |
Sep 25, 2007 | 13.97 | 13.97 | 13.57 | 13.69 | 376,104 | -0.37(-2.63%) |
Sep 24, 2007 | 14.25 | 14.41 | 14.02 | 14.06 | 292,703 | -0.24(-1.65%) |
Sep 21, 2007 | 14.42 | 14.54 | 14.29 | 14.29 | 586,713 | -0.06(-0.44%) |
Sep 20, 2007 | 14.51 | 14.59 | 14.09 | 14.36 | 439,373 | -0.23(-1.57%) |
Sep 19, 2007 | 14.57 | 14.78 | 14.50 | 14.58 | 456,325 | +0.19(+1.33%) |
Sep 18, 2007 | 13.17 | 14.50 | 13.05 | 14.39 | 606,458 | +1.27(+9.66%) |
Sep 17, 2007 | 13.48 | 13.48 | 12.97 | 13.12 | 314,978 | -0.42(-3.11%) |
Sep 14, 2007 | 13.49 | 13.65 | 13.21 | 13.55 | 173,982 | -0.13(-0.93%) |
Sep 13, 2007 | 13.55 | 13.97 | 13.37 | 13.67 | 171,447 | +0.22(+1.61%) |
Sep 12, 2007 | 13.77 | 13.77 | 13.36 | 13.46 | 155,609 | -0.35(-2.54%) |
Sep 11, 2007 | 13.59 | 13.92 | 13.44 | 13.81 | 180,017 | +0.29(+2.17%) |
Sep 10, 2007 | 13.83 | 13.95 | 13.16 | 13.51 | 235,786 | -0.26(-1.90%) |
Sep 07, 2007 | 13.99 | 14.03 | 13.68 | 13.78 | 277,228 | -0.47(-3.31%) |
Sep 06, 2007 | 14.05 | 14.32 | 14.03 | 14.25 | 329,994 | +0.22(+1.54%) |
Sep 05, 2007 | 14.27 | 14.30 | 13.88 | 14.03 | 211,349 | -0.31(-2.13%) |
Sep 04, 2007 | 14.01 | 14.44 | 13.83 | 14.34 | 342,945 | +0.34(+2.41%) |
Aug 31, 2007 | 14.20 | 14.20 | 13.85 | 14.00 | 256,489 | +0.04(+0.27%) |
Aug 30, 2007 | 14.13 | 14.37 | 13.84 | 13.96 | 190,763 | -0.33(-2.32%) |
Aug 29, 2007 | 13.97 | 14.37 | 13.81 | 14.29 | 270,487 | +0.38(+2.70%) |
Aug 28, 2007 | 14.32 | 14.32 | 13.92 | 13.92 | 243,699 | -0.54(-3.71%) |
Aug 27, 2007 | 14.46 | 14.58 | 14.09 | 14.45 | 243,046 | -0.11(-0.74%) |
Aug 24, 2007 | 14.32 | 14.58 | 14.06 | 14.56 | 273,755 | +0.22(+1.51%) |
Aug 23, 2007 | 14.69 | 14.72 | 14.29 | 14.34 | 319,698 | -0.29(-1.96%) |
Aug 22, 2007 | 14.95 | 15.17 | 14.30 | 14.63 | 575,167 | -0.28(-1.88%) |
Aug 21, 2007 | 14.57 | 15.11 | 14.53 | 14.91 | 306,918 | +0.24(+1.61%) |
Aug 20, 2007 | 14.91 | 14.96 | 14.20 | 14.67 | 406,000 | -0.24(-1.58%) |
Aug 17, 2007 | 14.88 | 15.30 | 14.51 | 14.91 | 921,954 | +0.47(+3.22%) |
Aug 16, 2007 | 12.97 | 14.53 | 12.97 | 14.44 | 1,026,425 | +1.42(+10.86%) |
Aug 15, 2007 | 13.08 | 13.50 | 13.00 | 13.03 | 300,034 | -0.04(-0.34%) |
Aug 14, 2007 | 13.08 | 13.42 | 12.92 | 13.07 | 297,641 | -0.05(-0.39%) |
Aug 13, 2007 | 13.69 | 13.79 | 13.05 | 13.12 | 478,451 | -0.43(-3.20%) |
Aug 10, 2007 | 13.53 | 14.20 | 13.28 | 13.56 | 742,549 | -0.33(-2.34%) |
Aug 09, 2007 | 13.53 | 14.53 | 13.33 | 13.88 | 1,111,894 | -0.01(-0.09%) |
Aug 08, 2007 | 13.35 | 14.92 | 13.07 | 13.90 | 1,427,974 | +0.72(+5.47%) |
Aug 07, 2007 | 12.77 | 13.27 | 12.55 | 13.18 | 526,812 | +0.36(+2.84%) |
Aug 06, 2007 | 11.94 | 12.83 | 11.74 | 12.81 | 772,366 | +0.91(+7.60%) |
Aug 03, 2007 | 11.91 | 12.69 | 11.86 | 11.91 | 564,502 | -0.68(-5.42%) |
Aug 02, 2007 | 12.32 | 12.71 | 12.14 | 12.59 | 516,485 | +0.29(+2.38%) |