Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.79 | 15.18 | 14.26 | 14.92 | 294,225 | +0.22(+1.48%) |
Oct 30, 2007 | 14.98 | 15.05 | 14.63 | 14.70 | 98,651 | -0.32(-2.11%) |
Oct 29, 2007 | 15.21 | 15.46 | 14.73 | 15.01 | 221,188 | -0.15(-1.01%) |
Oct 26, 2007 | 14.12 | 15.24 | 13.75 | 15.17 | 365,698 | +1.05(+7.42%) |
Oct 25, 2007 | 13.90 | 14.73 | 13.84 | 14.12 | 159,259 | +0.21(+1.49%) |
Oct 24, 2007 | 14.30 | 14.34 | 13.59 | 13.91 | 200,523 | -0.52(-3.63%) |
Oct 23, 2007 | 14.53 | 14.53 | 14.12 | 14.44 | 72,924 | -0.03(-0.19%) |
Oct 22, 2007 | 13.97 | 14.59 | 13.73 | 14.46 | 125,304 | +0.37(+2.63%) |
Oct 19, 2007 | 14.79 | 14.79 | 14.06 | 14.09 | 163,742 | -0.72(-4.88%) |
Oct 18, 2007 | 14.87 | 14.99 | 14.53 | 14.82 | 172,351 | -0.10(-0.67%) |
Oct 17, 2007 | 15.05 | 15.10 | 14.56 | 14.92 | 311,373 | -0.03(-0.18%) |
Oct 16, 2007 | 14.75 | 15.00 | 14.75 | 14.94 | 316,683 | +0.01(+0.06%) |
Oct 15, 2007 | 14.77 | 14.96 | 14.69 | 14.93 | 435,853 | +0.22(+1.47%) |
Oct 12, 2007 | 14.41 | 14.77 | 14.41 | 14.72 | 139,999 | +0.27(+1.88%) |
Oct 11, 2007 | 14.60 | 14.62 | 14.25 | 14.45 | 263,290 | -0.14(-0.93%) |
Oct 10, 2007 | 14.55 | 14.59 | 14.31 | 14.58 | 288,200 | -0.05(-0.37%) |
Oct 09, 2007 | 14.44 | 14.68 | 14.28 | 14.63 | 241,334 | +0.21(+1.44%) |
Oct 08, 2007 | 14.54 | 14.54 | 14.17 | 14.43 | 78,032 | +0.00(+0.00%) |
Oct 05, 2007 | 13.90 | 14.62 | 13.61 | 14.43 | 326,297 | +0.70(+5.07%) |
Oct 04, 2007 | 13.92 | 14.22 | 13.68 | 13.73 | 120,821 | -0.19(-1.36%) |
Oct 03, 2007 | 14.00 | 14.05 | 13.61 | 13.92 | 187,698 | -0.14(-0.96%) |
Oct 02, 2007 | 13.55 | 14.45 | 13.47 | 14.06 | 292,075 | +0.36(+2.64%) |
Oct 01, 2007 | 13.34 | 13.91 | 13.16 | 13.70 | 285,502 | +0.43(+3.27%) |
Sep 28, 2007 | 13.26 | 13.42 | 13.21 | 13.26 | 146,430 | -0.04(-0.27%) |
Sep 27, 2007 | 13.23 | 13.47 | 13.10 | 13.30 | 158,087 | +0.15(+1.17%) |
Sep 26, 2007 | 13.06 | 13.47 | 13.01 | 13.14 | 113,187 | +0.19(+1.46%) |
Sep 25, 2007 | 12.86 | 13.00 | 12.74 | 12.95 | 108,992 | -0.01(-0.07%) |
Sep 24, 2007 | 13.36 | 13.43 | 12.86 | 12.96 | 635,970 | -0.42(-3.17%) |
Sep 21, 2007 | 13.13 | 14.00 | 13.13 | 13.39 | 365,697 | +0.39(+2.99%) |
Sep 20, 2007 | 13.13 | 13.26 | 12.87 | 13.00 | 156,449 | -0.19(-1.44%) |
Sep 19, 2007 | 13.19 | 13.55 | 12.86 | 13.19 | 203,768 | +0.15(+1.18%) |
Sep 18, 2007 | 12.24 | 13.09 | 12.01 | 13.04 | 233,790 | +0.95(+7.85%) |
Sep 17, 2007 | 12.58 | 12.68 | 11.95 | 12.09 | 208,204 | -0.64(-5.04%) |
Sep 14, 2007 | 12.58 | 12.75 | 12.58 | 12.73 | 131,884 | -0.03(-0.21%) |
Sep 13, 2007 | 12.94 | 13.00 | 12.58 | 12.76 | 127,805 | -0.05(-0.42%) |
Sep 12, 2007 | 13.29 | 13.33 | 12.75 | 12.81 | 209,675 | -0.51(-3.80%) |
Sep 11, 2007 | 12.92 | 13.43 | 12.89 | 13.32 | 222,812 | +0.44(+3.44%) |
Sep 10, 2007 | 13.35 | 13.36 | 12.58 | 12.87 | 295,496 | -0.35(-2.66%) |
Sep 07, 2007 | 14.00 | 14.00 | 13.17 | 13.23 | 746,488 | -1.07(-7.46%) |
Sep 06, 2007 | 14.16 | 14.35 | 13.92 | 14.29 | 394,536 | +0.18(+1.28%) |
Sep 05, 2007 | 13.83 | 14.16 | 13.60 | 14.11 | 399,566 | +0.16(+1.17%) |
Sep 04, 2007 | 13.51 | 14.21 | 13.51 | 13.95 | 379,692 | +0.42(+3.07%) |
Aug 31, 2007 | 13.05 | 13.68 | 13.02 | 13.53 | 296,162 | +0.27(+2.04%) |
Aug 30, 2007 | 12.65 | 13.56 | 12.42 | 13.26 | 829,446 | +0.42(+3.24%) |
Aug 29, 2007 | 10.85 | 12.87 | 10.85 | 12.85 | 1,489,419 | +1.95(+17.91%) |
Aug 28, 2007 | 10.77 | 11.07 | 10.71 | 10.89 | 288,048 | +0.04(+0.33%) |
Aug 27, 2007 | 11.12 | 11.22 | 10.80 | 10.86 | 117,520 | -0.32(-2.83%) |
Aug 24, 2007 | 10.87 | 11.24 | 10.72 | 11.18 | 286,911 | +0.29(+2.66%) |
Aug 23, 2007 | 11.29 | 11.29 | 10.71 | 10.89 | 212,967 | -0.41(-3.60%) |
Aug 22, 2007 | 11.29 | 11.53 | 11.03 | 11.29 | 191,009 | +0.15(+1.38%) |
Aug 21, 2007 | 11.21 | 11.40 | 11.03 | 11.14 | 100,691 | -0.02(-0.16%) |
Aug 20, 2007 | 11.28 | 11.29 | 10.79 | 11.16 | 168,372 | -0.06(-0.56%) |
Aug 17, 2007 | 11.17 | 11.50 | 10.77 | 11.22 | 283,778 | +0.38(+3.50%) |
Aug 16, 2007 | 10.08 | 10.84 | 9.820 | 10.84 | 342,117 | +0.73(+7.24%) |
Aug 15, 2007 | 10.08 | 10.52 | 10.03 | 10.11 | 242,261 | -0.06(-0.62%) |
Aug 14, 2007 | 10.72 | 10.92 | 10.09 | 10.17 | 395,929 | -0.61(-5.62%) |
Aug 13, 2007 | 11.52 | 11.63 | 10.70 | 10.78 | 387,982 | -0.54(-4.79%) |
Aug 10, 2007 | 10.95 | 11.64 | 10.84 | 11.32 | 389,502 | +0.23(+2.04%) |
Aug 09, 2007 | 11.33 | 11.74 | 11.01 | 11.09 | 689,746 | -0.71(-6.04%) |
Aug 08, 2007 | 10.48 | 12.03 | 10.38 | 11.81 | 681,397 | +1.36(+12.96%) |
Aug 07, 2007 | 10.67 | 10.75 | 10.32 | 10.45 | 381,924 | -0.35(-3.26%) |
Aug 06, 2007 | 11.11 | 11.11 | 10.63 | 10.80 | 595,230 | -0.18(-1.64%) |
Aug 03, 2007 | 10.96 | 11.47 | 10.93 | 10.99 | 511,949 | -0.47(-4.10%) |
Aug 02, 2007 | 11.57 | 11.61 | 10.93 | 11.46 | 522,593 | +0.03(+0.24%) |