Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.03 | 13.07 | 12.92 | 13.06 | 36,289 | +0.11(+0.84%) |
Oct 30, 2007 | 12.99 | 13.01 | 12.94 | 12.95 | 16,668 | -0.03(-0.22%) |
Oct 29, 2007 | 13.05 | 13.06 | 12.96 | 12.98 | 26,218 | +0.02(+0.18%) |
Oct 26, 2007 | 12.83 | 12.99 | 12.77 | 12.96 | 12,327 | +0.21(+1.67%) |
Oct 25, 2007 | 12.75 | 12.83 | 12.65 | 12.75 | 29,170 | +0.02(+0.18%) |
Oct 24, 2007 | 12.79 | 12.79 | 12.53 | 12.72 | 80,565 | -0.10(-0.76%) |
Oct 23, 2007 | 12.86 | 12.86 | 12.75 | 12.82 | 20,488 | +0.05(+0.41%) |
Oct 22, 2007 | 12.69 | 12.83 | 12.62 | 12.77 | 79,697 | +0.04(+0.32%) |
Oct 19, 2007 | 12.95 | 12.98 | 12.73 | 12.73 | 46,012 | -0.30(-2.30%) |
Oct 18, 2007 | 12.99 | 13.04 | 12.96 | 13.03 | 54,173 | -0.10(-0.79%) |
Oct 17, 2007 | 13.22 | 13.22 | 13.01 | 13.13 | 36,462 | -0.04(-0.31%) |
Oct 16, 2007 | 13.26 | 13.26 | 13.14 | 13.17 | 23,961 | -0.20(-1.46%) |
Oct 15, 2007 | 13.73 | 13.73 | 13.33 | 13.37 | 60,944 | -0.17(-1.28%) |
Oct 12, 2007 | 13.51 | 13.62 | 13.51 | 13.54 | 107,478 | -0.08(-0.59%) |
Oct 11, 2007 | 13.59 | 13.69 | 13.56 | 13.62 | 40,977 | +0.05(+0.34%) |
Oct 10, 2007 | 13.62 | 13.62 | 13.55 | 13.57 | 26,044 | -0.09(-0.63%) |
Oct 09, 2007 | 13.63 | 13.66 | 13.57 | 13.66 | 11,633 | +0.06(+0.47%) |
Oct 08, 2007 | 13.66 | 13.66 | 13.59 | 13.60 | 20,141 | -0.09(-0.63%) |
Oct 05, 2007 | 13.68 | 13.75 | 13.66 | 13.68 | 69,452 | +0.09(+0.64%) |
Oct 04, 2007 | 13.64 | 13.64 | 13.57 | 13.60 | 35,594 | +0.05(+0.38%) |
Oct 03, 2007 | 13.54 | 13.61 | 13.53 | 13.55 | 24,829 | +0.01(+0.10%) |
Oct 02, 2007 | 13.51 | 13.54 | 13.49 | 13.53 | 50,700 | +0.07(+0.52%) |
Oct 01, 2007 | 13.32 | 13.49 | 13.32 | 13.46 | 67,021 | +0.20(+1.50%) |
Sep 28, 2007 | 13.34 | 13.34 | 13.25 | 13.26 | 29,343 | -0.11(-0.82%) |
Sep 27, 2007 | 13.37 | 13.39 | 13.31 | 13.37 | 27,781 | +0.01(+0.09%) |
Sep 26, 2007 | 13.31 | 13.41 | 13.30 | 13.36 | 29,691 | +0.09(+0.69%) |
Sep 25, 2007 | 13.25 | 13.31 | 13.25 | 13.27 | 35,941 | -0.05(-0.39%) |
Sep 24, 2007 | 13.42 | 13.44 | 13.32 | 13.32 | 33,858 | -0.10(-0.77%) |
Sep 21, 2007 | 13.46 | 13.50 | 13.42 | 13.42 | 82,475 | -0.10(-0.72%) |
Sep 20, 2007 | 13.63 | 13.67 | 13.52 | 13.52 | 17,710 | -0.16(-1.14%) |
Sep 19, 2007 | 13.70 | 13.78 | 13.65 | 13.68 | 17,536 | +0.10(+0.72%) |
Sep 18, 2007 | 13.23 | 13.58 | 13.23 | 13.58 | 27,954 | +0.39(+2.92%) |
Sep 17, 2007 | 13.21 | 13.22 | 13.16 | 13.19 | 14,411 | -0.06(-0.48%) |
Sep 14, 2007 | 13.18 | 13.26 | 13.18 | 13.26 | 18,405 | +0.02(+0.13%) |
Sep 13, 2007 | 13.20 | 13.28 | 13.18 | 13.24 | 34,031 | +0.13(+1.01%) |
Sep 12, 2007 | 13.07 | 13.14 | 13.07 | 13.11 | 29,170 | -0.01(-0.09%) |
Sep 11, 2007 | 13.04 | 13.14 | 13.03 | 13.12 | 20,141 | +0.18(+1.38%) |
Sep 10, 2007 | 13.00 | 13.03 | 12.88 | 12.94 | 18,578 | -0.06(-0.49%) |
Sep 07, 2007 | 13.06 | 13.13 | 12.96 | 13.00 | 54,173 | -0.21(-1.61%) |
Sep 06, 2007 | 13.25 | 13.25 | 13.14 | 13.22 | 31,948 | +0.01(+0.09%) |
Sep 05, 2007 | 13.25 | 13.28 | 13.14 | 13.21 | 44,276 | -0.22(-1.63%) |
Sep 04, 2007 | 13.32 | 13.47 | 13.32 | 13.42 | 54,346 | +0.12(+0.86%) |
Aug 31, 2007 | 13.33 | 13.39 | 13.24 | 13.31 | 55,041 | +0.13(+1.01%) |
Aug 30, 2007 | 13.17 | 13.29 | 13.15 | 13.18 | 31,080 | -0.12(-0.87%) |
Aug 29, 2007 | 13.18 | 13.31 | 13.11 | 13.29 | 21,877 | +0.22(+1.72%) |
Aug 28, 2007 | 13.27 | 13.27 | 13.05 | 13.07 | 32,121 | -0.33(-2.44%) |
Aug 27, 2007 | 13.47 | 13.47 | 13.38 | 13.39 | 13,196 | -0.12(-0.91%) |
Aug 24, 2007 | 13.43 | 13.52 | 13.38 | 13.52 | 112,166 | +0.07(+0.51%) |
Aug 23, 2007 | 13.48 | 13.48 | 13.37 | 13.45 | 99,143 | +0.01(+0.09%) |
Aug 22, 2007 | 13.42 | 13.45 | 13.31 | 13.44 | 14,237 | +0.11(+0.82%) |
Aug 21, 2007 | 13.23 | 13.42 | 13.23 | 13.33 | 137,516 | +0.07(+0.56%) |
Aug 20, 2007 | 13.42 | 13.42 | 13.14 | 13.25 | 304,550 | -0.07(-0.52%) |
Aug 17, 2007 | 13.39 | 13.39 | 13.10 | 13.32 | 76,745 | +0.27(+2.07%) |
Aug 16, 2007 | 12.61 | 13.05 | 12.50 | 13.05 | 69,973 | +0.40(+3.14%) |
Aug 15, 2007 | 12.71 | 12.96 | 12.65 | 12.65 | 527,146 | -0.09(-0.72%) |
Aug 14, 2007 | 12.95 | 12.97 | 12.75 | 12.75 | 139,079 | -0.20(-1.51%) |
Aug 13, 2007 | 13.11 | 13.12 | 12.94 | 12.94 | 26,044 | -0.12(-0.88%) |
Aug 10, 2007 | 12.87 | 13.18 | 12.83 | 13.06 | 64,417 | -0.03(-0.26%) |
Aug 09, 2007 | 13.21 | 13.26 | 13.04 | 13.09 | 24,655 | -0.31(-2.28%) |
Aug 08, 2007 | 13.40 | 13.48 | 13.22 | 13.40 | 36,462 | +0.07(+0.56%) |
Aug 07, 2007 | 13.07 | 13.37 | 13.07 | 13.32 | 18,057 | +0.20(+1.54%) |
Aug 06, 2007 | 12.68 | 13.13 | 12.56 | 13.12 | 142,899 | +0.40(+3.17%) |
Aug 03, 2007 | 12.84 | 13.04 | 12.71 | 12.72 | 36,636 | -0.32(-2.47%) |
Aug 02, 2007 | 13.05 | 13.10 | 12.96 | 13.04 | 17,363 | +0.04(+0.31%) |