Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.81 | 14.15 | 13.26 | 13.63 | 83,472 | -0.07(-0.51%) |
Oct 30, 2007 | 13.34 | 13.79 | 13.08 | 13.70 | 108,895 | +0.30(+2.24%) |
Oct 29, 2007 | 13.09 | 13.60 | 13.00 | 13.40 | 127,037 | +0.34(+2.60%) |
Oct 26, 2007 | 13.16 | 13.38 | 12.87 | 13.06 | 151,166 | +0.11(+0.85%) |
Oct 25, 2007 | 13.02 | 13.30 | 12.87 | 12.95 | 174,094 | -0.05(-0.38%) |
Oct 24, 2007 | 13.12 | 13.92 | 12.56 | 13.00 | 267,900 | -0.69(-5.04%) |
Oct 23, 2007 | 14.23 | 14.23 | 13.30 | 13.69 | 86,852 | -0.33(-2.35%) |
Oct 22, 2007 | 13.10 | 14.07 | 12.84 | 14.02 | 130,300 | +0.78(+5.89%) |
Oct 19, 2007 | 14.05 | 14.12 | 12.95 | 13.24 | 152,305 | -0.81(-5.77%) |
Oct 18, 2007 | 13.71 | 14.05 | 13.62 | 14.05 | 125,175 | +0.25(+1.81%) |
Oct 17, 2007 | 14.20 | 14.23 | 13.43 | 13.80 | 195,208 | -0.18(-1.29%) |
Oct 16, 2007 | 13.92 | 14.06 | 13.71 | 13.98 | 137,397 | -0.01(-0.07%) |
Oct 15, 2007 | 14.04 | 14.04 | 13.66 | 13.99 | 103,495 | -0.07(-0.50%) |
Oct 12, 2007 | 14.03 | 14.30 | 13.99 | 14.06 | 45,208 | +0.02(+0.14%) |
Oct 11, 2007 | 14.18 | 14.50 | 13.94 | 14.04 | 66,658 | -0.06(-0.43%) |
Oct 10, 2007 | 14.33 | 14.39 | 13.97 | 14.10 | 72,506 | -0.29(-2.02%) |
Oct 09, 2007 | 14.42 | 14.45 | 14.14 | 14.39 | 110,021 | +0.04(+0.28%) |
Oct 08, 2007 | 14.19 | 14.42 | 14.04 | 14.35 | 118,065 | +0.10(+0.70%) |
Oct 05, 2007 | 14.16 | 14.81 | 14.01 | 14.25 | 110,875 | +0.27(+1.93%) |
Oct 04, 2007 | 14.08 | 14.90 | 13.84 | 13.98 | 454,963 | -0.07(-0.50%) |
Oct 03, 2007 | 13.89 | 14.47 | 13.09 | 14.05 | 160,706 | +0.09(+0.64%) |
Oct 02, 2007 | 13.84 | 14.07 | 13.63 | 13.96 | 201,345 | +0.11(+0.79%) |
Oct 01, 2007 | 12.60 | 14.06 | 12.60 | 13.85 | 273,686 | +1.02(+7.95%) |
Sep 28, 2007 | 13.09 | 13.59 | 12.78 | 12.83 | 89,574 | -0.30(-2.28%) |
Sep 27, 2007 | 13.24 | 13.30 | 12.87 | 13.13 | 86,375 | -0.02(-0.15%) |
Sep 26, 2007 | 13.42 | 13.79 | 12.94 | 13.15 | 133,361 | -0.24(-1.79%) |
Sep 25, 2007 | 13.45 | 13.90 | 13.06 | 13.39 | 70,018 | -0.15(-1.11%) |
Sep 24, 2007 | 14.20 | 14.43 | 13.47 | 13.54 | 59,084 | -0.63(-4.45%) |
Sep 21, 2007 | 14.59 | 14.68 | 13.39 | 14.17 | 201,978 | -0.26(-1.80%) |
Sep 20, 2007 | 14.46 | 14.85 | 14.05 | 14.43 | 59,882 | -0.07(-0.48%) |
Sep 19, 2007 | 14.36 | 14.98 | 14.17 | 14.50 | 86,176 | +0.30(+2.11%) |
Sep 18, 2007 | 13.01 | 14.31 | 12.88 | 14.20 | 117,483 | +1.29(+9.99%) |
Sep 17, 2007 | 13.07 | 13.57 | 12.79 | 12.91 | 91,202 | -0.21(-1.60%) |
Sep 14, 2007 | 12.99 | 13.24 | 12.82 | 13.12 | 118,489 | -0.03(-0.23%) |
Sep 13, 2007 | 13.06 | 13.42 | 12.96 | 13.15 | 71,127 | +0.18(+1.39%) |
Sep 12, 2007 | 13.11 | 13.26 | 12.71 | 12.97 | 213,243 | -0.19(-1.44%) |
Sep 11, 2007 | 13.11 | 13.20 | 12.95 | 13.16 | 140,934 | +0.16(+1.23%) |
Sep 10, 2007 | 13.33 | 13.33 | 12.77 | 13.00 | 221,858 | -0.28(-2.11%) |
Sep 07, 2007 | 13.43 | 13.86 | 13.01 | 13.28 | 200,533 | -0.37(-2.71%) |
Sep 06, 2007 | 13.84 | 13.92 | 13.42 | 13.65 | 113,372 | -0.12(-0.87%) |
Sep 05, 2007 | 14.15 | 14.43 | 13.73 | 13.77 | 121,543 | -0.38(-2.69%) |
Sep 04, 2007 | 14.15 | 14.70 | 14.01 | 14.15 | 228,599 | -0.07(-0.49%) |
Aug 31, 2007 | 14.42 | 14.48 | 13.63 | 14.22 | 117,156 | +0.01(+0.07%) |
Aug 30, 2007 | 14.51 | 14.61 | 14.02 | 14.21 | 65,775 | -0.46(-3.14%) |
Aug 29, 2007 | 14.18 | 14.72 | 13.88 | 14.67 | 114,881 | +0.57(+4.04%) |
Aug 28, 2007 | 14.66 | 14.76 | 14.01 | 14.10 | 118,802 | -0.68(-4.60%) |
Aug 27, 2007 | 14.40 | 14.93 | 14.14 | 14.78 | 82,372 | +0.36(+2.50%) |
Aug 24, 2007 | 14.19 | 14.57 | 14.08 | 14.42 | 47,515 | +0.22(+1.55%) |
Aug 23, 2007 | 14.66 | 14.71 | 14.11 | 14.20 | 47,745 | -0.43(-2.94%) |
Aug 22, 2007 | 14.64 | 14.78 | 14.15 | 14.63 | 52,902 | +0.08(+0.55%) |
Aug 21, 2007 | 14.94 | 15.02 | 14.12 | 14.55 | 61,304 | -0.43(-2.87%) |
Aug 20, 2007 | 16.09 | 16.09 | 14.70 | 14.98 | 95,151 | -0.63(-4.04%) |
Aug 17, 2007 | 15.62 | 16.47 | 13.93 | 15.61 | 158,484 | +0.81(+5.47%) |
Aug 16, 2007 | 13.50 | 14.80 | 13.22 | 14.80 | 403,451 | +1.29(+9.55%) |
Aug 15, 2007 | 13.82 | 14.08 | 13.46 | 13.51 | 115,630 | -0.35(-2.53%) |
Aug 14, 2007 | 14.57 | 14.57 | 13.69 | 13.86 | 158,970 | -0.69(-4.74%) |
Aug 13, 2007 | 15.60 | 16.37 | 14.24 | 14.55 | 243,676 | -0.94(-6.07%) |
Aug 10, 2007 | 15.30 | 15.55 | 14.63 | 15.49 | 197,580 | +0.01(+0.06%) |
Aug 09, 2007 | 15.94 | 16.42 | 15.22 | 15.48 | 787,770 | -0.69(-4.27%) |
Aug 08, 2007 | 15.08 | 16.60 | 15.08 | 16.17 | 704,379 | +1.21(+8.09%) |
Aug 07, 2007 | 14.17 | 15.48 | 14.00 | 14.96 | 366,218 | +0.74(+5.20%) |
Aug 06, 2007 | 13.64 | 14.22 | 13.60 | 14.22 | 308,903 | +0.63(+4.64%) |
Aug 03, 2007 | 13.74 | 14.20 | 13.58 | 13.59 | 285,286 | -0.61(-4.30%) |
Aug 02, 2007 | 14.00 | 14.34 | 14.00 | 14.20 | 129,515 | +0.25(+1.79%) |