Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.02 | 19.86 | 17.11 | 17.50 | 482,511 | -1.68(-8.76%) |
Oct 30, 2007 | 20.01 | 20.47 | 18.52 | 19.18 | 431,233 | +0.56(+3.01%) |
Oct 29, 2007 | 19.97 | 20.50 | 18.35 | 18.62 | 953,853 | -0.45(-2.36%) |
Oct 26, 2007 | 18.49 | 19.39 | 18.34 | 19.07 | 366,203 | +0.63(+3.42%) |
Oct 25, 2007 | 17.42 | 18.49 | 17.19 | 18.44 | 392,395 | +1.06(+6.10%) |
Oct 24, 2007 | 17.16 | 17.43 | 16.50 | 17.38 | 202,702 | +0.17(+0.99%) |
Oct 23, 2007 | 16.25 | 17.45 | 16.25 | 17.21 | 205,779 | +0.99(+6.10%) |
Oct 22, 2007 | 16.02 | 16.59 | 15.62 | 16.22 | 265,500 | -0.43(-2.58%) |
Oct 19, 2007 | 17.43 | 17.50 | 16.28 | 16.65 | 219,921 | -0.80(-4.58%) |
Oct 18, 2007 | 17.56 | 17.75 | 17.02 | 17.45 | 184,588 | -0.30(-1.69%) |
Oct 17, 2007 | 17.89 | 17.94 | 17.30 | 17.75 | 203,849 | +0.27(+1.54%) |
Oct 16, 2007 | 17.33 | 17.57 | 16.87 | 17.48 | 250,705 | +0.76(+4.55%) |
Oct 15, 2007 | 17.80 | 17.80 | 16.28 | 16.72 | 371,325 | -0.93(-5.27%) |
Oct 12, 2007 | 17.20 | 17.89 | 17.15 | 17.65 | 238,210 | +0.40(+2.32%) |
Oct 11, 2007 | 18.20 | 18.38 | 16.76 | 17.25 | 346,409 | -0.34(-1.93%) |
Oct 10, 2007 | 17.57 | 17.86 | 17.43 | 17.59 | 200,039 | +0.02(+0.11%) |
Oct 09, 2007 | 17.87 | 18.02 | 17.32 | 17.57 | 273,555 | -0.25(-1.40%) |
Oct 08, 2007 | 18.25 | 18.58 | 17.65 | 17.82 | 393,776 | +0.22(+1.25%) |
Oct 05, 2007 | 16.34 | 17.75 | 16.07 | 17.60 | 561,730 | +1.60(+10.00%) |
Oct 04, 2007 | 15.58 | 16.29 | 15.55 | 16.00 | 203,262 | +0.53(+3.43%) |
Oct 03, 2007 | 15.55 | 15.79 | 15.36 | 15.47 | 242,211 | -0.14(-0.90%) |
Oct 02, 2007 | 15.67 | 15.95 | 15.56 | 15.61 | 148,189 | -0.01(-0.06%) |
Oct 01, 2007 | 15.74 | 16.11 | 15.15 | 15.62 | 207,020 | +0.01(+0.06%) |
Sep 28, 2007 | 15.30 | 16.00 | 15.10 | 15.61 | 290,993 | +0.53(+3.51%) |
Sep 27, 2007 | 14.55 | 15.09 | 14.49 | 15.08 | 258,537 | +0.63(+4.36%) |
Sep 26, 2007 | 14.25 | 14.64 | 14.00 | 14.45 | 100,738 | +0.39(+2.77%) |
Sep 25, 2007 | 14.31 | 14.39 | 13.28 | 14.06 | 335,873 | -0.15(-1.06%) |
Sep 24, 2007 | 14.00 | 15.00 | 13.92 | 14.21 | 400,184 | +0.35(+2.53%) |
Sep 21, 2007 | 13.22 | 13.86 | 12.29 | 13.86 | 266,905 | +0.87(+6.66%) |
Sep 20, 2007 | 13.40 | 13.40 | 12.63 | 12.99 | 144,139 | -0.29(-2.15%) |
Sep 19, 2007 | 13.35 | 13.85 | 13.25 | 13.28 | 212,474 | +0.00(+0.00%) |
Sep 18, 2007 | 12.54 | 13.46 | 12.18 | 13.28 | 205,031 | +0.98(+7.97%) |
Sep 17, 2007 | 12.30 | 12.58 | 12.08 | 12.30 | 84,390 | +0.04(+0.33%) |
Sep 14, 2007 | 11.90 | 12.29 | 11.76 | 12.26 | 54,441 | +0.30(+2.51%) |
Sep 13, 2007 | 12.10 | 12.22 | 11.70 | 11.96 | 120,161 | -0.17(-1.40%) |
Sep 12, 2007 | 12.00 | 12.20 | 11.86 | 12.13 | 121,727 | +0.09(+0.75%) |
Sep 11, 2007 | 11.83 | 12.25 | 11.80 | 12.04 | 121,971 | +0.34(+2.91%) |
Sep 10, 2007 | 11.83 | 12.13 | 11.45 | 11.70 | 185,757 | +0.10(+0.86%) |
Sep 07, 2007 | 11.77 | 13.00 | 11.37 | 11.60 | 473,899 | -0.36(-3.01%) |
Sep 06, 2007 | 11.89 | 12.10 | 11.60 | 11.96 | 87,270 | +0.15(+1.27%) |
Sep 05, 2007 | 12.05 | 12.05 | 11.72 | 11.81 | 100,637 | -0.24(-1.99%) |
Sep 04, 2007 | 12.28 | 12.41 | 11.82 | 12.05 | 103,480 | -0.22(-1.79%) |
Aug 31, 2007 | 12.42 | 12.42 | 12.08 | 12.27 | 86,392 | +0.22(+1.83%) |
Aug 30, 2007 | 12.04 | 12.38 | 11.78 | 12.05 | 148,263 | -0.05(-0.41%) |
Aug 29, 2007 | 12.31 | 12.32 | 11.83 | 12.10 | 186,826 | -0.11(-0.90%) |
Aug 28, 2007 | 12.38 | 12.45 | 11.94 | 12.21 | 97,085 | -0.09(-0.73%) |
Aug 27, 2007 | 12.25 | 12.55 | 12.12 | 12.30 | 98,804 | +0.19(+1.57%) |
Aug 24, 2007 | 11.35 | 12.20 | 11.35 | 12.11 | 80,934 | +0.39(+3.33%) |
Aug 23, 2007 | 11.73 | 11.87 | 11.30 | 11.72 | 104,379 | +0.12(+1.03%) |
Aug 22, 2007 | 11.35 | 11.99 | 11.27 | 11.60 | 161,233 | +0.43(+3.85%) |
Aug 21, 2007 | 11.00 | 11.22 | 10.90 | 11.17 | 93,304 | +0.04(+0.36%) |
Aug 20, 2007 | 11.09 | 11.30 | 10.94 | 11.13 | 166,868 | +0.70(+6.71%) |
Aug 17, 2007 | 11.00 | 11.50 | 10.08 | 10.43 | 220,099 | -0.25(-2.34%) |
Aug 16, 2007 | 10.70 | 10.87 | 10.00 | 10.68 | 324,609 | -0.09(-0.84%) |
Aug 15, 2007 | 11.30 | 11.44 | 10.63 | 10.77 | 256,180 | -0.44(-3.93%) |
Aug 14, 2007 | 11.74 | 11.88 | 11.20 | 11.21 | 167,121 | -0.55(-4.68%) |
Aug 13, 2007 | 11.27 | 12.50 | 10.58 | 11.76 | 467,844 | +0.69(+6.23%) |
Aug 10, 2007 | 10.67 | 11.90 | 9.590 | 11.07 | 429,627 | +0.83(+8.11%) |
Aug 09, 2007 | 11.87 | 11.87 | 10.21 | 10.24 | 607,580 | -1.93(-15.86%) |
Aug 08, 2007 | 13.45 | 13.93 | 11.15 | 12.17 | 658,258 | -1.02(-7.73%) |
Aug 07, 2007 | 13.35 | 13.82 | 13.03 | 13.19 | 267,014 | -0.16(-1.20%) |
Aug 06, 2007 | 13.00 | 13.48 | 12.93 | 13.35 | 266,939 | +0.22(+1.68%) |
Aug 03, 2007 | 13.15 | 13.52 | 12.94 | 13.13 | 345,283 | -0.26(-1.94%) |
Aug 02, 2007 | 13.27 | 13.66 | 13.23 | 13.39 | 174,439 | +0.22(+1.67%) |