Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.45 | 19.28 | 18.40 | 18.99 | 639,771 | +0.69(+3.77%) |
Oct 30, 2007 | 19.00 | 19.04 | 18.05 | 18.30 | 1,177,721 | -0.78(-4.09%) |
Oct 29, 2007 | 18.40 | 19.82 | 18.10 | 19.08 | 2,127,974 | +1.65(+9.47%) |
Oct 26, 2007 | 16.50 | 17.46 | 16.50 | 17.43 | 694,502 | +1.14(+7.00%) |
Oct 25, 2007 | 15.95 | 17.45 | 15.40 | 16.29 | 1,366,460 | +0.80(+5.16%) |
Oct 24, 2007 | 15.77 | 15.92 | 15.27 | 15.49 | 619,707 | -0.43(-2.70%) |
Oct 23, 2007 | 15.23 | 15.93 | 15.23 | 15.92 | 961,084 | +0.60(+3.92%) |
Oct 22, 2007 | 15.77 | 15.89 | 15.22 | 15.32 | 704,900 | -0.34(-2.17%) |
Oct 19, 2007 | 16.28 | 16.49 | 15.61 | 15.66 | 423,535 | -0.60(-3.69%) |
Oct 18, 2007 | 16.20 | 16.67 | 16.17 | 16.26 | 386,473 | +0.06(+0.37%) |
Oct 17, 2007 | 16.08 | 16.70 | 15.90 | 16.20 | 730,485 | +0.65(+4.18%) |
Oct 16, 2007 | 15.71 | 15.89 | 15.30 | 15.55 | 254,033 | -0.13(-0.83%) |
Oct 15, 2007 | 15.95 | 16.40 | 15.46 | 15.68 | 661,160 | -0.05(-0.32%) |
Oct 12, 2007 | 15.23 | 15.79 | 15.22 | 15.73 | 308,071 | +0.57(+3.76%) |
Oct 11, 2007 | 15.22 | 15.91 | 15.00 | 15.16 | 499,187 | -0.12(-0.79%) |
Oct 10, 2007 | 15.31 | 15.45 | 15.15 | 15.28 | 420,093 | +0.19(+1.26%) |
Oct 09, 2007 | 15.26 | 15.83 | 15.09 | 15.09 | 605,025 | -0.11(-0.72%) |
Oct 08, 2007 | 14.10 | 15.62 | 14.10 | 15.20 | 664,176 | +1.04(+7.34%) |
Oct 05, 2007 | 14.19 | 14.32 | 14.01 | 14.16 | 228,648 | +0.11(+0.78%) |
Oct 04, 2007 | 13.91 | 14.33 | 13.91 | 14.05 | 259,160 | +0.21(+1.52%) |
Oct 03, 2007 | 14.25 | 14.27 | 13.81 | 13.84 | 285,221 | -0.34(-2.40%) |
Oct 02, 2007 | 14.18 | 14.29 | 14.11 | 14.18 | 221,617 | +0.06(+0.42%) |
Oct 01, 2007 | 14.30 | 14.31 | 14.00 | 14.12 | 296,339 | +0.01(+0.07%) |
Sep 28, 2007 | 14.29 | 14.36 | 13.90 | 14.11 | 226,792 | +0.04(+0.29%) |
Sep 27, 2007 | 13.79 | 14.40 | 13.75 | 14.07 | 469,805 | +0.37(+2.70%) |
Sep 26, 2007 | 13.60 | 14.45 | 13.57 | 13.70 | 752,005 | +0.20(+1.48%) |
Sep 25, 2007 | 13.81 | 13.83 | 13.30 | 13.50 | 542,411 | -0.40(-2.88%) |
Sep 24, 2007 | 13.34 | 14.23 | 13.34 | 13.90 | 555,862 | +0.71(+5.38%) |
Sep 21, 2007 | 13.00 | 13.53 | 12.97 | 13.19 | 362,194 | +0.35(+2.73%) |
Sep 20, 2007 | 12.82 | 13.60 | 12.75 | 12.84 | 415,042 | -0.04(-0.31%) |
Sep 19, 2007 | 13.52 | 13.85 | 12.76 | 12.88 | 736,944 | -0.57(-4.27%) |
Sep 18, 2007 | 12.05 | 14.00 | 11.87 | 13.46 | 1,604,370 | +1.46(+12.12%) |
Sep 17, 2007 | 12.15 | 12.38 | 11.81 | 12.00 | 317,477 | -0.01(-0.08%) |
Sep 14, 2007 | 11.03 | 12.22 | 11.00 | 12.01 | 470,755 | +0.93(+8.39%) |
Sep 13, 2007 | 11.26 | 11.29 | 11.03 | 11.08 | 146,770 | -0.09(-0.81%) |
Sep 12, 2007 | 11.17 | 11.25 | 11.03 | 11.17 | 146,829 | -0.02(-0.18%) |
Sep 11, 2007 | 10.63 | 11.23 | 10.50 | 11.19 | 222,197 | +0.66(+6.27%) |
Sep 10, 2007 | 11.01 | 11.08 | 10.41 | 10.53 | 305,847 | -0.38(-3.48%) |
Sep 07, 2007 | 11.15 | 11.15 | 10.90 | 10.91 | 145,492 | -0.28(-2.50%) |
Sep 06, 2007 | 11.04 | 11.40 | 11.01 | 11.19 | 209,733 | +0.19(+1.73%) |
Sep 05, 2007 | 11.00 | 11.25 | 10.92 | 11.00 | 227,180 | +0.02(+0.18%) |
Sep 04, 2007 | 11.00 | 11.05 | 10.88 | 10.98 | 357,880 | -0.01(-0.09%) |
Aug 31, 2007 | 11.00 | 11.10 | 10.86 | 10.99 | 186,450 | +0.04(+0.37%) |
Aug 30, 2007 | 11.01 | 11.25 | 10.89 | 10.95 | 162,331 | -0.11(-0.99%) |
Aug 29, 2007 | 11.09 | 11.15 | 10.93 | 11.06 | 185,700 | +0.06(+0.55%) |
Aug 28, 2007 | 11.09 | 11.25 | 10.90 | 11.00 | 315,734 | -0.01(-0.09%) |
Aug 27, 2007 | 11.20 | 11.31 | 10.95 | 11.01 | 167,000 | -0.20(-1.78%) |
Aug 24, 2007 | 10.87 | 11.30 | 10.85 | 11.21 | 236,361 | +0.13(+1.17%) |
Aug 23, 2007 | 11.35 | 11.60 | 11.06 | 11.08 | 196,619 | -0.24(-2.12%) |
Aug 22, 2007 | 11.13 | 11.52 | 11.11 | 11.32 | 420,622 | +0.29(+2.63%) |
Aug 21, 2007 | 10.50 | 11.30 | 10.50 | 11.03 | 428,837 | +0.43(+4.06%) |
Aug 20, 2007 | 10.11 | 10.60 | 10.02 | 10.60 | 246,662 | +0.55(+5.47%) |
Aug 17, 2007 | 9.970 | 10.10 | 9.810 | 10.05 | 245,673 | +0.15(+1.52%) |
Aug 16, 2007 | 10.13 | 10.14 | 9.760 | 9.900 | 507,504 | -0.30(-2.94%) |
Aug 15, 2007 | 9.960 | 10.34 | 9.900 | 10.20 | 480,964 | +0.14(+1.39%) |
Aug 14, 2007 | 10.00 | 10.17 | 9.960 | 10.06 | 245,767 | -0.01(-0.10%) |
Aug 13, 2007 | 10.24 | 10.25 | 9.900 | 10.07 | 281,204 | -0.11(-1.08%) |
Aug 10, 2007 | 9.770 | 10.28 | 9.770 | 10.18 | 520,776 | +0.18(+1.80%) |
Aug 09, 2007 | 9.750 | 10.17 | 9.410 | 10.00 | 447,583 | +0.18(+1.83%) |
Aug 08, 2007 | 9.300 | 9.820 | 9.220 | 9.820 | 385,290 | +0.63(+6.86%) |
Aug 07, 2007 | 8.950 | 9.350 | 8.800 | 9.190 | 289,480 | +0.22(+2.45%) |
Aug 06, 2007 | 8.900 | 9.400 | 8.570 | 8.970 | 436,129 | +0.07(+0.79%) |
Aug 03, 2007 | 9.100 | 9.240 | 8.400 | 8.900 | 604,465 | +0.46(+5.51%) |
Aug 02, 2007 | 8.500 | 8.780 | 8.300 | 8.435 | 599,437 | -0.03(-0.30%) |