Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.94 | 16.49 | 15.57 | 16.49 | 58,983 | +0.78(+4.95%) |
Oct 30, 2007 | 16.75 | 16.75 | 15.58 | 15.71 | 93,660 | -1.03(-6.13%) |
Oct 29, 2007 | 16.30 | 16.75 | 16.30 | 16.74 | 121,653 | +0.59(+3.67%) |
Oct 26, 2007 | 15.23 | 16.26 | 15.23 | 16.14 | 60,043 | +1.01(+6.66%) |
Oct 25, 2007 | 15.20 | 15.58 | 15.06 | 15.14 | 39,095 | +0.01(+0.07%) |
Oct 24, 2007 | 15.02 | 15.12 | 14.72 | 15.12 | 136,607 | +0.31(+2.13%) |
Oct 23, 2007 | 14.28 | 14.94 | 14.27 | 14.81 | 78,603 | +0.62(+4.36%) |
Oct 22, 2007 | 13.72 | 14.23 | 13.34 | 14.19 | 129,004 | -0.24(-1.64%) |
Oct 19, 2007 | 14.65 | 14.68 | 14.17 | 14.43 | 72,766 | -0.29(-1.99%) |
Oct 18, 2007 | 14.83 | 14.91 | 14.14 | 14.72 | 243,708 | -0.27(-1.80%) |
Oct 17, 2007 | 15.47 | 15.75 | 14.77 | 14.99 | 137,346 | -0.37(-2.39%) |
Oct 16, 2007 | 16.28 | 16.28 | 15.26 | 15.36 | 75,537 | -0.36(-2.29%) |
Oct 15, 2007 | 16.10 | 16.10 | 15.62 | 15.72 | 38,331 | -0.27(-1.71%) |
Oct 12, 2007 | 15.86 | 16.28 | 15.56 | 15.99 | 70,518 | +0.13(+0.84%) |
Oct 11, 2007 | 16.41 | 16.48 | 15.70 | 15.86 | 86,989 | -0.44(-2.71%) |
Oct 10, 2007 | 16.17 | 16.39 | 16.04 | 16.30 | 77,769 | +0.03(+0.21%) |
Oct 09, 2007 | 16.19 | 16.40 | 15.90 | 16.27 | 185,181 | +0.15(+0.92%) |
Oct 08, 2007 | 16.08 | 16.38 | 15.93 | 16.12 | 175,524 | +0.19(+1.16%) |
Oct 05, 2007 | 16.01 | 16.01 | 15.71 | 15.93 | 139,492 | +0.00(+0.00%) |
Oct 04, 2007 | 15.90 | 16.26 | 15.33 | 15.93 | 135,784 | -0.09(-0.58%) |
Oct 03, 2007 | 16.76 | 16.84 | 15.88 | 16.03 | 151,289 | -0.73(-4.38%) |
Oct 02, 2007 | 16.64 | 16.81 | 16.27 | 16.76 | 130,551 | +0.12(+0.74%) |
Oct 01, 2007 | 16.11 | 16.67 | 15.93 | 16.64 | 131,949 | +0.49(+3.05%) |
Sep 28, 2007 | 15.89 | 16.25 | 15.89 | 16.14 | 90,516 | +0.21(+1.35%) |
Sep 27, 2007 | 15.93 | 15.93 | 15.62 | 15.93 | 51,950 | +0.07(+0.44%) |
Sep 26, 2007 | 15.98 | 16.10 | 15.66 | 15.86 | 137,659 | -0.04(-0.23%) |
Sep 25, 2007 | 15.30 | 15.91 | 15.19 | 15.90 | 170,691 | +0.63(+4.13%) |
Sep 24, 2007 | 15.01 | 15.34 | 14.94 | 15.27 | 89,920 | +0.33(+2.23%) |
Sep 21, 2007 | 14.70 | 15.10 | 14.65 | 14.93 | 164,964 | +0.23(+1.59%) |
Sep 20, 2007 | 13.97 | 14.91 | 13.66 | 14.70 | 214,852 | +0.74(+5.31%) |
Sep 19, 2007 | 13.98 | 13.99 | 13.56 | 13.96 | 134,650 | +0.08(+0.59%) |
Sep 18, 2007 | 13.81 | 13.88 | 13.04 | 13.88 | 168,111 | +0.19(+1.35%) |
Sep 17, 2007 | 13.71 | 13.79 | 13.53 | 13.69 | 119,909 | -0.10(-0.73%) |
Sep 14, 2007 | 13.52 | 13.82 | 13.27 | 13.79 | 158,173 | +0.44(+3.33%) |
Sep 13, 2007 | 13.41 | 13.46 | 13.15 | 13.35 | 121,542 | +0.19(+1.41%) |
Sep 12, 2007 | 13.06 | 13.34 | 12.88 | 13.16 | 315,230 | +0.29(+2.25%) |
Sep 11, 2007 | 12.02 | 12.96 | 12.02 | 12.87 | 286,611 | +0.90(+7.52%) |
Sep 10, 2007 | 12.54 | 12.54 | 11.93 | 11.97 | 262,468 | -0.38(-3.06%) |
Sep 07, 2007 | 12.44 | 12.48 | 12.15 | 12.35 | 104,666 | -0.09(-0.72%) |
Sep 06, 2007 | 12.56 | 12.85 | 12.39 | 12.44 | 270,346 | +0.06(+0.45%) |
Sep 05, 2007 | 12.41 | 12.66 | 12.05 | 12.38 | 288,001 | +0.12(+0.97%) |
Sep 04, 2007 | 12.57 | 12.89 | 12.13 | 12.26 | 390,131 | +0.62(+5.35%) |
Aug 31, 2007 | 11.45 | 11.64 | 11.32 | 11.64 | 104,461 | +0.38(+3.35%) |
Aug 30, 2007 | 11.07 | 11.58 | 10.94 | 11.26 | 55,666 | +0.10(+0.90%) |
Aug 29, 2007 | 11.30 | 11.33 | 10.79 | 11.16 | 65,568 | -0.09(-0.79%) |
Aug 28, 2007 | 11.38 | 11.38 | 10.96 | 11.25 | 74,930 | -0.05(-0.43%) |
Aug 27, 2007 | 11.55 | 11.55 | 10.86 | 11.30 | 210,868 | -0.04(-0.33%) |
Aug 24, 2007 | 10.84 | 11.49 | 10.84 | 11.34 | 73,605 | +0.39(+3.55%) |
Aug 23, 2007 | 10.87 | 11.31 | 10.84 | 10.95 | 96,516 | +0.11(+1.03%) |
Aug 22, 2007 | 11.05 | 11.57 | 10.77 | 10.84 | 148,854 | -0.19(-1.71%) |
Aug 21, 2007 | 10.93 | 11.11 | 10.75 | 11.03 | 292,363 | -0.00(-0.03%) |
Aug 20, 2007 | 11.19 | 11.29 | 10.93 | 11.03 | 107,546 | -0.06(-0.57%) |
Aug 17, 2007 | 11.66 | 11.86 | 10.75 | 11.09 | 151,210 | -0.26(-2.25%) |
Aug 16, 2007 | 11.49 | 11.85 | 11.15 | 11.35 | 203,079 | -0.39(-3.35%) |
Aug 15, 2007 | 12.04 | 12.22 | 11.72 | 11.74 | 51,221 | -0.31(-2.55%) |
Aug 14, 2007 | 12.03 | 12.35 | 11.75 | 12.05 | 52,964 | +0.14(+1.15%) |
Aug 13, 2007 | 12.15 | 13.13 | 11.83 | 11.91 | 198,985 | +0.09(+0.75%) |
Aug 10, 2007 | 11.20 | 11.93 | 11.19 | 11.82 | 261,790 | +0.33(+2.84%) |
Aug 09, 2007 | 11.52 | 11.72 | 11.12 | 11.50 | 130,211 | -0.33(-2.76%) |
Aug 08, 2007 | 12.88 | 13.15 | 11.24 | 11.82 | 206,564 | -1.01(-7.88%) |
Aug 07, 2007 | 12.21 | 12.99 | 11.73 | 12.84 | 89,526 | +0.58(+4.72%) |
Aug 06, 2007 | 12.54 | 12.55 | 11.42 | 12.26 | 106,922 | -0.06(-0.51%) |
Aug 03, 2007 | 12.43 | 13.11 | 11.86 | 12.32 | 117,718 | -0.66(-5.05%) |
Aug 02, 2007 | 13.05 | 13.87 | 12.64 | 12.98 | 443,344 | +0.17(+1.33%) |