Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.38 | 11.59 | 11.26 | 11.43 | 662,247 | +0.05(+0.45%) |
Oct 30, 2007 | 11.70 | 11.88 | 11.36 | 11.38 | 372,470 | -0.34(-2.91%) |
Oct 29, 2007 | 11.83 | 11.88 | 11.54 | 11.72 | 370,947 | -0.05(-0.43%) |
Oct 26, 2007 | 11.27 | 11.82 | 11.18 | 11.77 | 589,276 | +0.56(+5.03%) |
Oct 25, 2007 | 11.95 | 11.95 | 10.77 | 11.21 | 1,465,050 | -1.67(-12.99%) |
Oct 24, 2007 | 12.81 | 13.05 | 12.63 | 12.88 | 305,589 | +0.02(+0.13%) |
Oct 23, 2007 | 12.64 | 12.87 | 12.56 | 12.87 | 192,091 | +0.32(+2.59%) |
Oct 22, 2007 | 12.35 | 12.72 | 12.25 | 12.54 | 359,117 | +0.04(+0.34%) |
Oct 19, 2007 | 12.83 | 12.84 | 12.39 | 12.50 | 333,700 | -0.39(-3.05%) |
Oct 18, 2007 | 12.94 | 13.02 | 12.76 | 12.89 | 290,948 | -0.08(-0.59%) |
Oct 17, 2007 | 13.11 | 13.13 | 12.74 | 12.97 | 180,730 | -0.01(-0.07%) |
Oct 16, 2007 | 12.96 | 13.15 | 12.81 | 12.98 | 165,971 | -0.06(-0.46%) |
Oct 15, 2007 | 13.27 | 13.32 | 12.82 | 13.04 | 308,986 | -0.28(-2.12%) |
Oct 12, 2007 | 13.45 | 13.49 | 13.26 | 13.32 | 175,459 | -0.14(-1.02%) |
Oct 11, 2007 | 13.66 | 13.66 | 13.28 | 13.46 | 213,409 | -0.21(-1.56%) |
Oct 10, 2007 | 13.66 | 13.67 | 13.52 | 13.67 | 120,291 | +0.00(+0.00%) |
Oct 09, 2007 | 13.60 | 13.68 | 13.44 | 13.67 | 175,342 | +0.09(+0.63%) |
Oct 08, 2007 | 13.59 | 14.51 | 13.45 | 13.58 | 248,665 | -0.08(-0.56%) |
Oct 05, 2007 | 13.51 | 13.66 | 13.23 | 13.66 | 241,403 | +0.30(+2.24%) |
Oct 04, 2007 | 13.55 | 13.55 | 13.27 | 13.36 | 117,948 | -0.03(-0.19%) |
Oct 03, 2007 | 13.36 | 13.41 | 13.27 | 13.39 | 181,784 | -0.10(-0.76%) |
Oct 02, 2007 | 13.18 | 13.52 | 13.18 | 13.49 | 138,446 | +0.28(+2.13%) |
Oct 01, 2007 | 13.11 | 13.45 | 13.03 | 13.21 | 198,768 | +0.09(+0.72%) |
Sep 28, 2007 | 13.37 | 13.37 | 13.04 | 13.11 | 188,109 | -0.27(-2.04%) |
Sep 27, 2007 | 13.21 | 13.39 | 13.13 | 13.39 | 134,581 | +0.25(+1.88%) |
Sep 26, 2007 | 13.11 | 13.22 | 12.95 | 13.14 | 177,216 | +0.13(+0.98%) |
Sep 25, 2007 | 12.69 | 13.03 | 12.60 | 13.01 | 234,492 | +0.26(+2.01%) |
Sep 24, 2007 | 12.97 | 13.15 | 12.70 | 12.76 | 167,845 | -0.23(-1.78%) |
Sep 21, 2007 | 13.22 | 13.23 | 12.94 | 12.99 | 459,965 | -0.11(-0.85%) |
Sep 20, 2007 | 13.34 | 13.52 | 12.99 | 13.10 | 282,398 | -0.24(-1.79%) |
Sep 19, 2007 | 13.15 | 13.53 | 13.09 | 13.34 | 413,114 | +0.43(+3.31%) |
Sep 18, 2007 | 12.17 | 13.07 | 12.13 | 12.91 | 419,087 | +0.73(+6.03%) |
Sep 17, 2007 | 12.30 | 12.33 | 12.13 | 12.17 | 553,903 | -0.11(-0.90%) |
Sep 14, 2007 | 12.06 | 12.33 | 12.00 | 12.29 | 342,953 | +0.22(+1.84%) |
Sep 13, 2007 | 12.29 | 12.29 | 11.96 | 12.06 | 423,890 | -0.13(-1.05%) |
Sep 12, 2007 | 12.36 | 12.46 | 12.17 | 12.19 | 203,101 | -0.19(-1.52%) |
Sep 11, 2007 | 12.49 | 12.57 | 12.24 | 12.38 | 324,916 | -0.11(-0.89%) |
Sep 10, 2007 | 12.54 | 12.68 | 12.11 | 12.49 | 264,008 | +0.03(+0.21%) |
Sep 07, 2007 | 12.81 | 12.91 | 12.41 | 12.46 | 308,400 | -0.50(-3.88%) |
Sep 06, 2007 | 12.93 | 13.02 | 12.82 | 12.97 | 340,611 | +0.03(+0.26%) |
Sep 05, 2007 | 13.09 | 13.17 | 12.86 | 12.93 | 220,436 | -0.27(-2.07%) |
Sep 04, 2007 | 13.05 | 13.26 | 13.02 | 13.21 | 370,244 | +0.15(+1.11%) |
Aug 31, 2007 | 12.97 | 13.28 | 12.97 | 13.06 | 394,842 | +0.09(+0.72%) |
Aug 30, 2007 | 13.28 | 13.28 | 12.94 | 12.97 | 285,560 | -0.32(-2.38%) |
Aug 29, 2007 | 12.77 | 13.29 | 12.67 | 13.28 | 182,838 | +0.54(+4.22%) |
Aug 28, 2007 | 13.05 | 13.11 | 12.73 | 12.75 | 227,347 | -0.42(-3.18%) |
Aug 27, 2007 | 13.09 | 13.30 | 12.94 | 13.16 | 266,000 | +0.03(+0.26%) |
Aug 24, 2007 | 12.81 | 13.14 | 12.81 | 13.13 | 172,531 | +0.27(+2.12%) |
Aug 23, 2007 | 13.17 | 13.21 | 12.81 | 12.86 | 228,870 | -0.32(-2.40%) |
Aug 22, 2007 | 13.17 | 13.30 | 13.02 | 13.17 | 254,872 | +0.14(+1.05%) |
Aug 21, 2007 | 13.18 | 13.44 | 12.97 | 13.04 | 215,400 | -0.15(-1.10%) |
Aug 20, 2007 | 13.18 | 13.45 | 12.96 | 13.18 | 339,322 | +0.14(+1.05%) |
Aug 17, 2007 | 13.63 | 13.63 | 12.67 | 13.05 | 529,189 | +0.59(+4.73%) |
Aug 16, 2007 | 12.11 | 12.74 | 11.89 | 12.46 | 555,191 | +0.31(+2.53%) |
Aug 15, 2007 | 12.21 | 12.89 | 12.09 | 12.15 | 394,724 | +0.04(+0.35%) |
Aug 14, 2007 | 12.71 | 12.87 | 12.10 | 12.11 | 511,854 | -0.68(-5.34%) |
Aug 13, 2007 | 13.05 | 13.23 | 12.50 | 12.79 | 506,700 | -0.26(-2.03%) |
Aug 10, 2007 | 13.28 | 13.70 | 13.02 | 13.05 | 957,998 | -0.48(-3.53%) |
Aug 09, 2007 | 12.60 | 13.70 | 12.60 | 13.53 | 1,874,065 | +0.88(+6.95%) |
Aug 08, 2007 | 12.81 | 13.96 | 12.46 | 12.65 | 1,432,254 | +0.01(+0.07%) |
Aug 07, 2007 | 11.42 | 12.65 | 11.41 | 12.64 | 1,023,825 | +1.22(+10.69%) |
Aug 06, 2007 | 11.17 | 11.45 | 10.85 | 11.42 | 658,031 | +0.34(+3.08%) |
Aug 03, 2007 | 11.26 | 11.53 | 11.01 | 11.08 | 408,546 | -0.44(-3.85%) |
Aug 02, 2007 | 11.69 | 11.74 | 11.34 | 11.53 | 672,086 | -0.09(-0.74%) |