Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 11.80 | 11.95 | 11.80 | 11.94 | 2,188 | +0.03(+0.25%) |
Oct 30, 2007 | 11.80 | 11.94 | 11.80 | 11.91 | 809 | +0.12(+1.00%) |
Oct 29, 2007 | 11.54 | 11.98 | 11.54 | 11.79 | 3,994 | +0.20(+1.70%) |
Oct 26, 2007 | 12.27 | 12.30 | 11.43 | 11.60 | 20,706 | -0.67(-5.48%) |
Oct 25, 2007 | 12.12 | 12.34 | 11.87 | 12.27 | 2,673 | +0.14(+1.14%) |
Oct 24, 2007 | 11.95 | 12.45 | 11.88 | 12.13 | 16,692 | +0.20(+1.66%) |
Oct 23, 2007 | 11.82 | 11.95 | 11.80 | 11.93 | 7,087 | +0.16(+1.34%) |
Oct 22, 2007 | 11.72 | 11.93 | 11.72 | 11.77 | 10,124 | -0.08(-0.67%) |
Oct 19, 2007 | 11.85 | 11.99 | 11.85 | 11.85 | 2,803 | +0.00(+0.00%) |
Oct 18, 2007 | 11.91 | 12.00 | 11.77 | 11.85 | 4,636 | +0.00(+0.00%) |
Oct 17, 2007 | 11.95 | 12.07 | 11.85 | 11.85 | 1,822 | -0.15(-1.23%) |
Oct 16, 2007 | 11.89 | 12.08 | 11.86 | 12.00 | 1,275 | +0.11(+0.91%) |
Oct 15, 2007 | 11.47 | 11.89 | 11.44 | 11.89 | 3,255 | +0.07(+0.56%) |
Oct 12, 2007 | 11.93 | 12.34 | 11.75 | 11.83 | 90,624 | -0.11(-0.89%) |
Oct 11, 2007 | 11.80 | 11.93 | 11.80 | 11.93 | 506 | +0.18(+1.51%) |
Oct 10, 2007 | 11.85 | 11.95 | 11.64 | 11.75 | 212,987 | -0.09(-0.75%) |
Oct 09, 2007 | 11.84 | 11.86 | 11.76 | 11.84 | 6,481 | -0.01(-0.08%) |
Oct 08, 2007 | 11.86 | 11.95 | 11.84 | 11.85 | 2,983 | -0.10(-0.83%) |
Oct 05, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 974 | +0.00(+0.00%) |
Oct 04, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 3,143 | -0.01(-0.08%) |
Oct 03, 2007 | 11.69 | 12.17 | 11.69 | 11.96 | 15,156 | +0.00(+0.00%) |
Oct 02, 2007 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 11.63 | 12.15 | 11.63 | 11.96 | 5,026 | +0.41(+3.50%) |
Sep 28, 2007 | 11.84 | 11.98 | 11.56 | 11.56 | 1,387 | -0.29(-2.42%) |
Sep 27, 2007 | 11.65 | 11.84 | 11.65 | 11.84 | 4,249 | +0.26(+2.22%) |
Sep 26, 2007 | 11.85 | 12.02 | 11.59 | 11.59 | 14,054 | -0.26(-2.17%) |
Sep 25, 2007 | 11.73 | 11.84 | 11.62 | 11.84 | 2,227 | +0.16(+1.35%) |
Sep 24, 2007 | 11.84 | 12.06 | 11.56 | 11.68 | 1,641 | -0.14(-1.17%) |
Sep 21, 2007 | 11.65 | 12.16 | 11.49 | 11.82 | 5,091 | -0.22(-1.80%) |
Sep 20, 2007 | 12.28 | 12.46 | 11.61 | 12.04 | 9,142 | -0.41(-3.25%) |
Sep 19, 2007 | 11.86 | 12.46 | 11.51 | 12.45 | 20,649 | +0.90(+7.78%) |
Sep 18, 2007 | 11.56 | 12.11 | 11.46 | 11.55 | 3,644 | +0.04(+0.34%) |
Sep 17, 2007 | 11.61 | 11.62 | 11.22 | 11.51 | 7,968 | -0.22(-1.85%) |
Sep 14, 2007 | 11.67 | 11.94 | 11.66 | 11.72 | 4,880 | +0.17(+1.45%) |
Sep 13, 2007 | 11.46 | 11.61 | 11.43 | 11.56 | 12,452 | +0.44(+4.00%) |
Sep 12, 2007 | 11.36 | 11.60 | 11.07 | 11.11 | 5,285 | -0.38(-3.27%) |
Sep 11, 2007 | 11.55 | 12.11 | 11.48 | 11.49 | 3,832 | +0.09(+0.78%) |
Sep 10, 2007 | 11.73 | 11.73 | 10.97 | 11.40 | 12,914 | -0.56(-4.71%) |
Sep 07, 2007 | 11.95 | 12.11 | 11.63 | 11.96 | 4,650 | -0.29(-2.34%) |
Sep 06, 2007 | 11.74 | 12.35 | 11.74 | 12.25 | 4,046 | +0.38(+3.16%) |
Sep 05, 2007 | 11.59 | 12.77 | 11.59 | 11.87 | 18,272 | +0.30(+2.56%) |
Sep 04, 2007 | 11.60 | 11.61 | 11.54 | 11.58 | 7,390 | +0.01(+0.09%) |
Aug 31, 2007 | 11.69 | 11.69 | 11.56 | 11.57 | 4,339 | -0.04(-0.34%) |
Aug 30, 2007 | 11.80 | 11.80 | 11.60 | 11.61 | 6,463 | -0.18(-1.51%) |
Aug 29, 2007 | 12.07 | 12.42 | 11.63 | 11.78 | 9,267 | +0.04(+0.34%) |
Aug 28, 2007 | 11.78 | 11.83 | 11.67 | 11.74 | 10,630 | -0.06(-0.50%) |
Aug 27, 2007 | 11.85 | 12.49 | 11.74 | 11.80 | 2,733 | -0.01(-0.08%) |
Aug 24, 2007 | 12.13 | 12.13 | 11.76 | 11.81 | 4,764 | +0.06(+0.50%) |
Aug 23, 2007 | 11.81 | 11.84 | 11.59 | 11.75 | 16,452 | -0.01(-0.08%) |
Aug 22, 2007 | 11.66 | 11.84 | 11.63 | 11.76 | 6,064 | +0.04(+0.34%) |
Aug 21, 2007 | 12.27 | 12.37 | 11.61 | 11.72 | 8,728 | +0.03(+0.25%) |
Aug 20, 2007 | 11.68 | 11.85 | 11.63 | 11.69 | 8,566 | -0.05(-0.42%) |
Aug 17, 2007 | 11.70 | 11.74 | 11.63 | 11.74 | 11,339 | +0.09(+0.76%) |
Aug 16, 2007 | 11.73 | 11.82 | 11.41 | 11.65 | 22,922 | -0.10(-0.84%) |
Aug 15, 2007 | 11.89 | 11.94 | 11.72 | 11.75 | 11,849 | -0.25(-2.06%) |
Aug 14, 2007 | 12.03 | 12.16 | 11.87 | 12.00 | 8,528 | -0.16(-1.30%) |
Aug 13, 2007 | 11.96 | 12.73 | 11.96 | 12.16 | 12,688 | +0.33(+2.75%) |
Aug 10, 2007 | 12.98 | 13.02 | 11.80 | 11.83 | 13,344 | -1.38(-10.46%) |
Aug 09, 2007 | 13.03 | 13.75 | 13.03 | 13.22 | 4,518 | -0.27(-1.98%) |
Aug 08, 2007 | 14.05 | 14.47 | 13.19 | 13.48 | 13,328 | -0.35(-2.50%) |
Aug 07, 2007 | 13.11 | 13.93 | 12.84 | 13.83 | 12,484 | +0.75(+5.74%) |
Aug 06, 2007 | 13.04 | 13.33 | 12.79 | 13.08 | 8,077 | -0.05(-0.38%) |
Aug 03, 2007 | 13.13 | 13.56 | 13.05 | 13.13 | 809 | +0.09(+0.68%) |
Aug 02, 2007 | 13.59 | 13.59 | 13.04 | 13.04 | 1,944 | -0.05(-0.38%) |